指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Firstobject Technologies Ltd (FIRT)(FIRT) | 7.05 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
20.10
2017-05-10
|
1.48
2020-04-07
|
0.1M
2017-03-16
|
0.0M
2015-12-10
|
+19.98%
2018-11-30
|
-15.27%
2015-02-12
|
+106.86%
2020-07
|
-45.48%
2020-03
|
2369 | 43.9% | 45.4% | |
| Aastamangalam Finance Ltd (AASA)(AASA) | 41.90 | 2025-09-26 | 2015-01-08 |
日足K
分足K
|
69.95
2019-04-10
|
8.21
2015-02-02
|
0.6M
2023-01-25
|
0.0M
2015-01-15
|
+21.70%
2023-10-30
|
-20.00%
2020-01-13
|
+89.45%
2023-01
|
-35.76%
2020-01
|
2330 | 45.7% | 45.6% | |
| MPS Pharmaa Ltd (ADLB)(ADLB) | 1.99 | 2025-09-22 | 2015-01-01 |
日足K
分足K
|
15.42
2016-01-06
|
0.32
2020-01-21
|
0.9M
2022-06-20
|
0.0M
2015-05-13
|
+10.00%
2015-03-27
|
-9.93%
2015-01-05
|
+70.45%
2021-03
|
-29.51%
2016-02
|
1247 | 38.2% | 41.7% | |
| Om Infra(OMIR) | 134.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
227.90
2024-08-02
|
10.00
2020-03-19
|
1.7M
2017-09-21
|
0.0M
2020-04-22
|
+20.00%
2020-06-10
|
-16.04%
2015-08-20
|
+48.07%
2024-06
|
-34.58%
2019-07
|
2641 | 46.6% | 51.3% | |
| Solex Energy Ltd (SOEX)(SOEX) | 1,654.55 | 2025-09-26 | 2018-02-05 |
日足K
分足K
|
1,786.70
2024-11-08
|
15.36
2020-03-30
|
0.9M
2018-02-05
|
0.0M
2023-06-02
|
+19.96%
2020-09-03
|
-20.00%
2019-12-06
|
+99.44%
2021-12
|
-32.30%
2020-03
|
1222 | 50.8% | 45.3% | |
| Modex International Securities Ltd (MODX)(MODX) | 3.33 | - | 1970-01-01 |
日足K
分足K
|
43.38
2016-10-10
|
2.98
2021-12-06
|
0.5M
2018-03-27
|
-
1970-01-01
|
+19.63%
2015-06-18
|
-20.00%
2019-11-27
|
+69.33%
2016-07
|
-52.33%
2020-02
|
1034 | 45.5% | 47.3% | |
| Vijay Textiles Ltd (VIJY)(VIJY) | 9.77 | 2025-09-22 | 2015-01-01 |
日足K
分足K
|
77.25
2016-11-08
|
4.42
2015-06-19
|
0.4M
2024-04-05
|
0.0M
2025-08-11
|
+20.00%
2016-01-01
|
-15.97%
2019-05-31
|
+86.49%
2015-08
|
-49.76%
2020-03
|
2381 | 44.6% | 49.9% | |
| Arihant Institute Ltd (ARIA)(ARIA) | 1.56 | - | 1970-01-01 |
日足K
分足K
|
32.50
2018-07-10
|
1.34
2021-11-15
|
0.5M
2018-06-06
|
-
1970-01-01
|
+18.97%
2019-04-08
|
-18.60%
2018-12-11
|
+60.00%
2019-09
|
-36.14%
2019-04
|
361 | 41.6% | 53.2% | |
| Bindal Exports Ltd (BINL)(BINL) | 28.11 | 2025-05-26 | 2016-10-17 |
日足K
分足K
|
28.60
2017-11-16
|
3.22
2021-05-07
|
0.1M
2017-11-16
|
-
2025-05-26
|
+19.95%
2021-06-03
|
-20.00%
2019-07-30
|
+87.56%
2021-06
|
-31.05%
2019-07
|
152 | 59.9% | 34.2% | |
| RSD Finance Ltd (RSDF)(RSDF) | 102.65 | 2025-09-26 | 2019-09-13 |
日足K
分足K
|
300.10
2024-12-19
|
13.70
2019-11-29
|
0.0M
2024-07-09
|
0.0M
2020-08-07
|
+20.00%
2024-07-02
|
-10.69%
2023-01-27
|
+103.22%
2021-11
|
-26.50%
2022-05
|
1163 | 48.8% | 46.0% | |
| Primuss Pipes (PREP) | 2.68 | - | 1970-01-01 |
日足K
分足K
|
17.20
2019-05-03
|
0.58
2017-03-30
|
0.0M
2017-07-04
|
-
1970-01-01
|
+5.95%
2017-06-02
|
-5.00%
2019-08-23
|
+74.85%
2019-03
|
-43.04%
2020-10
|
261 | 51.0% | 39.5% | |
| TCC Concept Ltd (TCCC)(TCCC) | 562.75 | 2025-09-26 | 2023-06-21 |
日足K
分足K
|
798.00
2024-08-01
|
16.22
2023-06-21
|
0.5M
2024-12-17
|
0.0M
2023-07-24
|
+7.58%
2025-05-30
|
-9.99%
2025-04-07
|
+79.98%
2023-08
|
-19.64%
2024-09
|
532 | 62.8% | 36.3% | |
| Future Consumer(FTRE) | 0.45 | 2025-09-22 | 2015-01-01 |
日足K
分足K
|
79.45
2017-12-27
|
0.42
2025-08-25
|
54.9M
2023-03-23
|
0.0M
2020-04-22
|
+19.91%
2021-12-15
|
-19.81%
2020-02-27
|
+94.23%
2023-04
|
-55.53%
2022-04
|
2391 | 41.4% | 54.7% | |
| Hemisphere Properties India(HEML) | 168.00 | 2025-09-26 | 2020-10-22 |
日足K
分足K
|
264.65
2024-02-05
|
56.00
2020-11-05
|
6.1M
2022-06-29
|
0.0M
2020-11-02
|
+19.97%
2020-12-29
|
-16.71%
2020-11-04
|
+51.85%
2021-01
|
-26.37%
2020-10
|
1214 | 44.9% | 53.9% | |
| Apoorva Leasing Finance and Investment Co Ltd (APOO)(APOO) | 31.45 | 2025-09-26 | 2016-02-08 |
日足K
分足K
|
68.00
2024-12-17
|
3.07
2018-05-18
|
4.4M
2016-11-08
|
0.0M
2016-04-13
|
+19.99%
2024-10-28
|
-17.72%
2016-03-08
|
+135.05%
2021-09
|
-61.38%
2023-02
|
1476 | 43.0% | 45.8% | |
| Hindustan Appliances Ltd (HNDA)(HNDA) | 109.85 | 2025-09-26 | 2023-04-21 |
日足K
分足K
|
401.50
2024-11-28
|
2.20
2023-04-21
|
0.0M
2024-11-13
|
0.0M
2023-04-21
|
+10.00%
2025-08-11
|
-6.35%
2025-08-08
|
+76.38%
2023-05
|
-52.50%
2024-12
|
416 | 69.7% | 28.8% | |
| Bombay Rayon Fashions(BRFL) | 1.82 | - | 1970-01-01 |
日足K
分足K
|
232.50
2017-12-18
|
1.58
2022-12-05
|
2.7M
2018-01-08
|
-
1970-01-01
|
+20.00%
2020-04-03
|
-11.19%
2015-08-17
|
+134.94%
2020-06
|
-43.31%
2018-04
|
1849 | 41.6% | 56.9% | |
| Jupiter Wagons(JUWL) | 336.25 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
748.05
2024-07-05
|
6.97
2020-03-26
|
5.8M
2024-02-08
|
0.0M
2018-11-06
|
+19.99%
2018-11-20
|
-18.79%
2024-06-04
|
+68.98%
2023-08
|
-42.08%
2020-03
|
2642 | 45.5% | 52.6% | |
| Mirza International Ltd (MIRZ)(MIRZ) | 39.60 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
236.50
2022-06-01
|
24.94
2022-06-20
|
24.1M
2024-01-05
|
0.0M
2019-01-18
|
+19.99%
2025-02-01
|
-86.39%
2022-06-02
|
+99.24%
2023-04
|
-86.97%
2022-06
|
2649 | 44.4% | 53.9% | |
| Arihant Superstructures Ltd (ARIS)(ARIS) | 398.45 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
555.00
2025-01-07
|
16.50
2020-05-21
|
0.9M
2017-03-31
|
0.0M
2019-03-15
|
+19.87%
2021-04-08
|
-19.96%
2018-06-27
|
+69.63%
2021-04
|
-41.57%
2019-10
|
2594 | 48.2% | 50.2% | |
| Golden Legand Leasing and Finance (GLDL)(GLDL) | 13.25 | 2025-09-26 | 2025-01-24 |
日足K
分足K
|
18.40
2025-01-27
|
7.20
2025-07-22
|
0.9M
2025-08-11
|
0.0M
2025-05-29
|
+5.00%
2025-04-22
|
-14.27%
2025-02-10
|
-
-
|
-
-
|
142 | 45.8% | 47.2% | |
| Mahanagar Gas F() | 1,515.10 | 2025-06-27 | 2022-03-29 |
日足K
分足K
|
1,967.90
2024-10-03
|
668.30
2022-06-20
|
6.5M
2025-01-29
|
0.0M
2023-01-30
|
+8.58%
2023-03-06
|
-15.26%
2024-03-06
|
+22.68%
2024-01
|
-24.68%
2024-10
|
806 | 52.9% | 46.7% | |
| C (CCCL) | 2.35 | 2022-10-27 | 2015-01-01 |
日足K
分足K
|
108.75
2017-11-22
|
0.95
2020-04-07
|
1.9M
2016-09-01
|
-
2022-10-27
|
+20.00%
2015-09-23
|
-14.40%
2016-10-26
|
+101.39%
2020-12
|
-50.80%
2019-02
|
1904 | 43.2% | 49.9% | |
| Mukta Agriculture Ltd (MUKG)(MUKG) | 2.82 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
343.00
2015-01-01
|
1.63
2020-11-18
|
1.5M
2021-12-30
|
0.0M
2015-01-06
|
+20.00%
2024-01-04
|
-11.67%
2023-04-12
|
+160.82%
2021-09
|
-52.79%
2015-03
|
1861 | 38.2% | 50.7% | |
| Mindteck India(MDTK) | 243.30 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
368.20
2024-08-01
|
9.32
2020-03-16
|
0.5M
2015-10-21
|
0.0M
2019-02-26
|
+20.00%
2025-04-23
|
-13.22%
2015-08-18
|
+86.67%
2021-12
|
-42.53%
2016-02
|
2649 | 45.3% | 53.4% | |
| Mindteck India Ltd (MDTK)(MDTK) | 241.24 | 2025-09-26 | 2016-08-02 |
日足K
分足K
|
368.00
2024-07-31
|
9.16
2020-03-13
|
5.2M
2024-04-09
|
0.0M
2019-02-08
|
+20.00%
2016-09-15
|
-12.46%
2020-03-11
|
+86.75%
2021-12
|
-26.94%
2020-02
|
2258 | 43.6% | 54.5% | |
| Godrej Agrovet Ltd (GODE)(GODE) | 715.80 | 2025-09-26 | 2017-10-16 |
日足K
分足K
|
876.70
2024-07-15
|
265.05
2020-03-24
|
24.0M
2017-10-16
|
0.0M
2019-08-30
|
+18.93%
2022-04-04
|
-13.61%
2025-05-02
|
+28.65%
2024-06
|
-19.93%
2020-03
|
1960 | 46.5% | 53.2% | |
| Sanathnagar Enterprises Ltd (SANA)(SANA) | 40.85 | 2025-09-26 | 2018-09-05 |
日足K
分足K
|
87.55
2024-07-02
|
6.45
2020-05-20
|
0.1M
2022-04-05
|
0.0M
2018-09-05
|
+19.85%
2022-11-24
|
-9.38%
2025-03-07
|
+138.71%
2024-04
|
-61.53%
2022-02
|
1278 | 45.0% | 49.6% | |
| SecMark Consultancy Ltd (SECM)(SECM) | 127.45 | 2025-09-25 | 2020-10-01 |
日足K
分足K
|
174.70
2025-05-23
|
17.72
2021-02-03
|
0.7M
2021-03-25
|
0.0M
2024-03-05
|
+20.00%
2021-05-24
|
-20.00%
2020-10-09
|
+53.55%
2022-08
|
-50.71%
2020-10
|
1018 | 43.6% | 50.4% | |
| Seya Ind(SEYA) | 16.70 | 2025-09-26 | 2019-07-11 |
日足K
分足K
|
499.90
2019-07-11
|
12.63
2025-04-01
|
0.9M
2021-07-20
|
0.0M
2023-07-17
|
+19.98%
2021-03-03
|
-18.90%
2019-10-22
|
+145.71%
2020-06
|
-56.85%
2019-11
|
1269 | 44.2% | 53.1% | |
| Hi Green Carbon Ltd (HIGR)(HIGR) | 215.00 | 2025-09-26 | 2023-09-28 |
日足K
分足K
|
340.90
2025-01-22
|
75.45
2023-09-28
|
2.0M
2023-09-28
|
0.0M
2025-01-28
|
+17.23%
2025-07-22
|
-11.62%
2024-05-21
|
+71.36%
2023-10
|
-19.89%
2024-02
|
486 | 48.6% | 50.2% | |
| Banaras Beads Ltd(BANB) | 122.76 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
169.20
2024-12-03
|
25.20
2019-10-17
|
0.3M
2017-01-05
|
0.0M
2015-10-26
|
+20.78%
2019-10-14
|
-19.01%
2019-09-25
|
+80.09%
2015-11
|
-36.50%
2018-01
|
2546 | 43.9% | 52.7% | |
| Infomedia Press Ltd (INFO)(INFO) | 6.73 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
9.89
2025-06-11
|
2.00
2020-04-15
|
1.0M
2016-01-05
|
0.0M
2021-08-23
|
+20.00%
2016-05-06
|
-10.71%
2016-04-21
|
+75.51%
2020-10
|
-38.55%
2020-03
|
1681 | 43.4% | 46.3% | |
| Tyroon Tea Co Ltd (TYTE)(TYTE) | 100.50 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
171.90
2024-10-04
|
22.00
2020-11-10
|
0.1M
2015-12-31
|
0.0M
2015-05-08
|
+19.98%
2021-10-01
|
-13.05%
2022-06-07
|
+51.11%
2021-05
|
-26.71%
2019-02
|
2247 | 46.7% | 49.2% | |
| Mansi Finance Chennai Ltd (MANF)(MANF) | 71.49 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
133.45
2024-10-07
|
6.70
2015-06-03
|
2.0M
2017-03-31
|
0.0M
2015-01-13
|
+20.00%
2024-09-06
|
-9.84%
2025-05-05
|
+91.49%
2024-09
|
-47.94%
2020-03
|
1723 | 44.1% | 46.5% | |
| Suncity Synthetics Ltd (SUSY)(SUSY) | 15.85 | 2025-09-26 | 2015-01-12 |
日足K
分足K
|
48.86
2024-08-16
|
3.10
2021-06-28
|
0.1M
2024-09-23
|
0.0M
2015-01-16
|
+15.74%
2022-02-08
|
-8.96%
2022-04-21
|
+119.78%
2024-05
|
-35.79%
2024-09
|
1172 | 43.3% | 40.8% | |
| Mirza International Ltd(MIRZ) | 39.27 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
232.90
2022-04-19
|
21.21
2022-05-12
|
2.5M
2024-01-05
|
0.0M
2024-05-18
|
+20.00%
2023-04-19
|
-86.90%
2022-04-21
|
+98.83%
2023-04
|
-83.62%
2022-04
|
2650 | 44.1% | 54.5% | |
| Disha Resources Ltd (DISR)(DISR) | 19.77 | 2025-09-26 | 2015-09-09 |
日足K
分足K
|
42.40
2022-04-29
|
5.11
2017-11-27
|
0.7M
2024-08-30
|
0.0M
2016-02-18
|
+19.98%
2024-08-26
|
-19.66%
2024-08-27
|
+88.22%
2022-04
|
-55.70%
2023-04
|
944 | 45.8% | 44.8% | |
| Finelistings Technologies Ltd (FINI)(FINI) | 29.30 | 2025-09-25 | 2024-05-14 |
日足K
分足K
|
162.05
2024-05-18
|
23.50
2025-03-28
|
0.6M
2024-05-14
|
0.0M
2024-05-22
|
+10.00%
2024-08-23
|
-19.98%
2024-05-29
|
+37.45%
2024-08
|
-46.19%
2024-05
|
272 | 39.7% | 55.5% | |
| Prizor Viztech Ltd (PRIZ)(PRIZ) | 284.60 | 2025-09-26 | 2024-07-22 |
日足K
分足K
|
340.00
2025-09-04
|
105.10
2025-03-28
|
1.3M
2024-07-23
|
0.0M
2025-02-10
|
+19.98%
2024-09-12
|
-10.44%
2024-08-02
|
+54.01%
2024-09
|
-29.81%
2024-08
|
286 | 46.5% | 51.7% | |
| Ascensive Educare Ltd (ASCE)(ASCE) | 17.20 | 2025-09-23 | 2022-01-12 |
日足K
分足K
|
20.97
2025-06-16
|
1.40
2022-03-23
|
2.6M
2024-07-09
|
0.0M
2025-05-14
|
+20.00%
2024-07-05
|
-20.00%
2022-07-28
|
+51.64%
2023-01
|
-20.91%
2022-03
|
405 | 49.4% | 43.7% | |
| SunGarner Energies Ltd (SUGA)(SUGA) | 246.50 | 2025-09-26 | 2023-08-31 |
日足K
分足K
|
909.20
2024-08-26
|
150.00
2023-11-17
|
0.5M
2023-08-31
|
0.0M
2024-11-14
|
+20.00%
2023-11-12
|
-14.53%
2023-11-20
|
+70.56%
2024-04
|
-32.48%
2024-03
|
483 | 47.0% | 46.6% | |
| Pramara Promotions Ltd (PRAR)(PRAR) | 279.25 | 2025-09-26 | 2023-09-13 |
日足K
分足K
|
273.95
2025-09-12
|
78.00
2023-11-17
|
1.7M
2023-09-13
|
0.0M
2024-12-17
|
+20.00%
2024-01-05
|
-9.97%
2024-02-12
|
+58.33%
2024-01
|
-20.88%
2024-02
|
470 | 50.2% | 46.0% | |
| Palm Jewels Limited (PALJ)(PALJ) | 25.33 | 2025-09-26 | 2018-06-12 |
日足K
分足K
|
84.45
2021-03-23
|
9.19
2020-01-29
|
1.1M
2022-09-15
|
0.0M
2021-02-09
|
+20.00%
2024-08-05
|
-30.03%
2019-02-12
|
+32.74%
2019-05
|
-68.88%
2019-03
|
1326 | 46.5% | 48.9% | |
| Olatech Solutions Ltd (OLAT)(OLAT) | 209.00 | 2025-09-26 | 2022-08-29 |
日足K
分足K
|
546.00
2024-12-13
|
27.73
2022-08-29
|
0.7M
2022-09-05
|
0.0M
2024-05-17
|
+20.00%
2023-02-22
|
-12.86%
2023-06-15
|
+89.64%
2023-08
|
-22.04%
2023-09
|
633 | 47.4% | 47.9% | |
| Infomedia Press Ltd(INFO) | 6.99 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
9.76
2025-06-11
|
1.26
2020-03-11
|
0.4M
2016-10-07
|
-
2025-09-01
|
+20.00%
2015-06-18
|
-9.91%
2015-09-16
|
+71.78%
2015-12
|
-34.41%
2016-01
|
1655 | 46.2% | 49.8% | |
| Sturdy Industries Ltd (STUD)(STUD) | 0.25 | 2025-09-22 | 2015-01-02 |
日足K
分足K
|
2.62
2015-02-09
|
0.21
2025-09-08
|
13.1M
2022-12-27
|
0.0M
2015-01-08
|
+5.00%
2015-06-19
|
-5.56%
2024-03-27
|
+116.07%
2022-07
|
-42.17%
2022-09
|
1459 | 37.7% | 40.6% | |
| Raghunath International Ltd (RAGH)(RAGH) | 13.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
44.60
2022-01-11
|
1.29
2016-06-14
|
0.1M
2021-12-29
|
0.0M
2015-04-10
|
+14.52%
2025-07-17
|
-19.64%
2025-07-15
|
+128.66%
2021-12
|
-37.28%
2022-01
|
1595 | 46.8% | 44.6% | |
| Solitaire Machine Tools Ltd (SOMT)(SOMT) | 128.30 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
172.80
2025-04-11
|
12.20
2015-03-27
|
0.3M
2024-06-11
|
0.0M
2015-01-02
|
+20.00%
2023-05-22
|
-19.08%
2018-05-21
|
+83.43%
2021-12
|
-30.89%
2021-08
|
2601 | 47.1% | 50.3% | |
| SGL Resources Ltd (SGLR)(SGLR) | 4.29 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
42.30
2015-06-02
|
2.50
2025-05-08
|
15.7M
2024-05-22
|
0.0M
2017-06-14
|
+62.07%
2023-11-09
|
-40.09%
2024-01-23
|
+86.14%
2015-04
|
-40.93%
2022-06
|
2648 | 46.9% | 50.2% | |