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 | ||||||
| 株式会社文教堂グループホールディングス (9978)(9978) | 53.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
700.00
2015-10-06
|
32.00
2023-12-27
|
38.0M
2024-07-29
|
0.0M
2016-03-16
|
+45.45%
2020-03-31
|
-22.22%
2024-05-30
|
+58.13%
2015-08
|
-41.75%
2016-10
|
2614 | 36.8% | 39.5% | |
| オキサイド (6521)(6521) | 2,120.00 | 2025-10-01 | 2021-04-05 |
日足K
分足K
|
5,150.00
2021-06-30
|
820.00
2025-04-07
|
10.8M
2021-04-06
|
0.0M
2024-06-27
|
+18.40%
2025-05-26
|
-21.06%
2024-08-02
|
+46.57%
2023-11
|
-34.24%
2022-01
|
1089 | 45.2% | 51.8% | |
| MRSO Inc (5619)(5619) | 1,059.00 | 2025-09-29 | 2023-12-21 |
日足K
分足K
|
2,392.00
2023-12-22
|
863.00
2025-05-21
|
1.5M
2023-12-21
|
0.0M
2024-05-24
|
+12.80%
2023-12-21
|
-20.24%
2024-08-07
|
+5.56%
2024-06
|
-22.36%
2024-08
|
419 | 42.0% | 51.8% | |
| 株式会社丸運 (9067)(9067) | 650.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
640.00
2025-09-09
|
191.00
2020-03-13
|
3.9M
2021-03-17
|
0.0M
2016-08-12
|
+29.30%
2021-03-02
|
-12.47%
2024-07-11
|
+32.62%
2024-05
|
-20.00%
2020-02
|
2614 | 42.3% | 42.8% | |
| 永大産業株式会社 (7822)(7822) | 228.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
599.00
2018-01-23
|
195.00
2025-04-07
|
7.2M
2025-08-13
|
0.0M
2016-03-03
|
+20.49%
2025-04-25
|
-16.12%
2015-08-20
|
+24.36%
2024-02
|
-19.17%
2019-05
|
2615 | 42.8% | 43.4% | |
| Reiwa Accounting Holdings Co Ltd (296A)(296A) | 628.00 | 2025-10-01 | 2024-12-19 |
日足K
分足K
|
807.00
2025-07-22
|
360.00
2024-12-19
|
7.0M
2024-12-23
|
0.0M
2025-09-10
|
+33.61%
2024-12-19
|
-12.05%
2025-07-23
|
+31.94%
2024-12
|
31.94%
2024-12
|
162 | 45.7% | 48.1% | |
| 株式会社フェリシモ (3396)(3396) | 904.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,919.00
2021-07-08
|
695.00
2025-04-07
|
0.4M
2021-07-08
|
0.0M
2024-09-06
|
+25.93%
2020-09-10
|
-13.25%
2016-01-12
|
+17.22%
2020-09
|
-16.52%
2021-01
|
2614 | 47.1% | 45.3% | |
| 株式会社ニューテック (6734)(6734) | 1,860.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
3,840.00
2020-10-21
|
329.00
2015-01-14
|
1.2M
2020-01-14
|
0.0M
2018-02-22
|
+56.93%
2017-04-28
|
-19.50%
2020-03-09
|
+74.93%
2017-05
|
-39.44%
2020-07
|
2590 | 45.8% | 49.2% | |
| FORCIA Inc (304A)(304A) | 2,468.00 | 2025-10-01 | 2024-12-25 |
日足K
分足K
|
5,400.00
2024-12-30
|
1,411.00
2025-04-07
|
1.4M
2024-12-26
|
0.0M
2025-05-30
|
+148.00%
2024-12-25
|
-19.84%
2024-12-27
|
+130.86%
2024-12
|
130.86%
2024-12
|
158 | 47.5% | 48.7% | |
| S(5599) | 1,352.00 | 2025-10-01 | 2023-12-15 |
日足K
分足K
|
1,530.00
2025-08-29
|
822.00
2024-12-25
|
1.0M
2023-12-15
|
0.0M
2025-02-04
|
+14.89%
2024-02-28
|
-10.77%
2024-07-30
|
+8.82%
2024-06
|
-10.00%
2024-04
|
426 | 46.9% | 50.9% | |
| CRGホールディングス株式会社 (7041)(7041) | 328.00 | 2025-10-01 | 2018-10-10 |
日足K
分足K
|
1,970.00
2018-10-17
|
234.00
2025-04-07
|
3.8M
2018-10-10
|
0.0M
2022-04-26
|
+17.00%
2023-02-09
|
-20.33%
2019-02-15
|
+32.50%
2019-11
|
-43.71%
2020-03
|
1683 | 46.1% | 47.4% | |
| INTLOOP株式会社 (9556)(9556) | 4,225.00 | 2025-10-01 | 2022-07-08 |
日足K
分足K
|
8,880.00
2023-04-20
|
2,312.00
2024-08-05
|
2.1M
2022-09-16
|
0.0M
2024-06-12
|
+20.71%
2024-09-13
|
-21.23%
2023-03-16
|
+53.73%
2024-09
|
-27.21%
2023-10
|
780 | 48.8% | 49.7% | |
| visumo Inc (303A)(303A) | 1,017.00 | 2025-10-01 | 2024-12-25 |
日足K
分足K
|
3,110.00
2025-01-08
|
770.00
2024-12-25
|
6.4M
2024-12-26
|
0.0M
2025-09-05
|
+73.51%
2024-12-25
|
-23.03%
2025-01-08
|
+164.42%
2024-12
|
164.42%
2024-12
|
158 | 45.6% | 51.3% | |
| ユナイトアンドグロウ (4486)(4486) | 704.00 | 2025-10-01 | 2019-12-19 |
日足K
分足K
|
2,490.00
2020-10-15
|
470.00
2020-03-23
|
4.1M
2019-12-20
|
0.0M
2023-10-27
|
+24.81%
2020-04-08
|
-20.57%
2020-03-13
|
+69.15%
2020-04
|
-43.78%
2020-03
|
1400 | 47.4% | 49.6% | |
| メディア総研株式会社 (9242)(9242) | 1,631.00 | 2025-10-01 | 2021-09-02 |
日足K
分足K
|
4,395.00
2021-09-06
|
977.00
2022-03-15
|
2.3M
2021-09-03
|
0.0M
2022-06-16
|
+25.38%
2022-09-05
|
-21.65%
2024-09-03
|
+38.02%
2024-02
|
-38.07%
2022-01
|
981 | 46.4% | 49.7% | |
| 株式会社メンバーズ (2130)(2130) | 1,184.00 | 2025-10-01 | 2016-04-21 |
日足K
分足K
|
3,655.00
2021-06-29
|
241.50
2016-06-24
|
7.1M
2016-11-08
|
0.0M
2016-05-25
|
+23.08%
2019-02-07
|
-20.26%
2021-10-25
|
+45.73%
2019-02
|
-27.66%
2023-02
|
2295 | 48.1% | 50.2% | |
| 日本コンクリート工業株式会社 (5269)(5269) | 326.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
596.00
2015-01-05
|
185.00
2020-03-13
|
8.5M
2024-01-18
|
0.0M
2023-02-09
|
+20.22%
2016-04-08
|
-17.27%
2019-10-25
|
+34.04%
2016-07
|
-24.92%
2016-02
|
2614 | 44.9% | 46.9% | |
| TMH Inc (280A)(280A) | 1,201.00 | 2025-10-01 | 2024-12-03 |
日足K
分足K
|
2,208.00
2024-12-04
|
1,068.00
2025-04-07
|
2.1M
2024-12-04
|
0.0M
2025-05-08
|
+33.47%
2024-12-03
|
-21.32%
2025-01-15
|
+2.00%
2024-12
|
2.00%
2024-12
|
190 | 48.4% | 49.5% | |
| 北野建設株式会社 (1866)(1866) | 1,216.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
5,250.00
2017-11-02
|
1,970.00
2019-08-29
|
0.3M
2018-06-22
|
0.0M
2020-10-13
|
+13.15%
2019-10-04
|
-12.09%
2017-09-19
|
+22.34%
2018-06
|
-20.96%
2017-11
|
2612 | 46.7% | 46.7% | |
| 株式会社ナガワ (9663)(9663) | 6,310.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
13,660.00
2021-09-15
|
2,493.00
2016-04-05
|
0.3M
2021-09-17
|
0.0M
2015-10-07
|
+12.54%
2020-04-06
|
-15.62%
2016-01-13
|
+30.58%
2020-09
|
-24.43%
2016-01
|
2612 | 47.1% | 48.5% | |
| 株式会社ナイガイ (8013)(8013) | 289.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
940.00
2015-06-23
|
214.00
2025-01-30
|
8.0M
2015-06-23
|
0.0M
2021-10-20
|
+40.63%
2015-04-08
|
-18.89%
2015-04-09
|
+21.58%
2019-09
|
-16.48%
2020-02
|
2614 | 38.1% | 42.5% | |
| Terra Drone Corp (278A)(278A) | 3,145.00 | 2025-10-01 | 2024-11-28 |
日足K
分足K
|
10,740.00
2025-03-21
|
1,633.00
2024-12-12
|
3.5M
2024-12-02
|
0.1M
2025-09-11
|
+19.08%
2025-06-10
|
-16.22%
2025-04-02
|
+15.14%
2024-12
|
0.55%
2024-11
|
193 | 43.5% | 52.3% | |
| 株式会社 NexTone (7094)(7094) | 2,057.00 | 2025-10-01 | 2020-03-30 |
日足K
分足K
|
5,300.00
2021-11-25
|
526.67
2020-03-30
|
5.1M
2020-04-20
|
0.0M
2022-10-20
|
+25.94%
2025-05-14
|
-22.19%
2023-05-10
|
+160.88%
2020-04
|
-35.91%
2022-01
|
1336 | 47.5% | 51.2% | |
| Growth X Partners Inc (244A)(244A) | 2,122.00 | 2025-10-01 | 2024-09-26 |
日足K
分足K
|
4,350.00
2024-11-05
|
1,175.00
2025-04-07
|
3.6M
2024-09-26
|
0.0M
2025-07-01
|
+22.04%
2025-07-11
|
-21.44%
2025-01-14
|
+112.43%
2024-10
|
-42.93%
2024-11
|
236 | 53.0% | 43.6% | |
| 株式会社ストレージ王 (2997)(2997) | 1,010.00 | 2025-10-01 | 2022-04-27 |
日足K
分足K
|
1,174.00
2024-07-05
|
461.00
2022-12-21
|
6.9M
2022-04-27
|
0.0M
2022-09-26
|
+19.88%
2023-08-09
|
-16.21%
2025-01-30
|
+55.81%
2024-06
|
-14.88%
2022-06
|
828 | 48.7% | 44.8% | |
| 株式会社レナサイエンス (4889)(4889) | 1,577.00 | 2025-10-01 | 2021-09-24 |
日足K
分足K
|
3,310.00
2025-07-31
|
263.00
2024-12-19
|
21.3M
2021-10-14
|
0.0M
2024-05-28
|
+27.40%
2025-01-27
|
-26.23%
2025-01-31
|
+30.09%
2023-06
|
-37.82%
2022-01
|
957 | 44.9% | 51.6% | |
| 株式会社ファンデリー (3137)(3137) | 218.00 | 2025-10-01 | 2015-06-25 |
日足K
分足K
|
2,413.00
2018-04-09
|
197.00
2024-08-05
|
6.5M
2025-07-24
|
0.0M
2023-01-20
|
+36.36%
2025-01-06
|
-26.71%
2024-07-17
|
+55.35%
2023-04
|
-34.94%
2020-03
|
2497 | 43.2% | 50.9% | |
| アステリア株式会社 (3853)(3853) | 1,440.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
2,510.00
2025-08-26
|
185.00
2015-08-25
|
57.8M
2017-07-06
|
0.0M
2015-10-14
|
+33.90%
2015-05-13
|
-19.86%
2018-06-15
|
+241.27%
2015-12
|
-37.07%
2019-08
|
2614 | 46.6% | 49.8% | |
| 株式会社すららネット (3998)(3998) | 363.00 | 2025-10-01 | 2017-12-19 |
日足K
分足K
|
9,350.00
2020-10-14
|
310.00
2025-04-09
|
11.9M
2021-08-27
|
0.0M
2025-05-14
|
+22.58%
2018-02-07
|
-80.10%
2018-05-31
|
+115.09%
2020-06
|
-78.01%
2018-06
|
1887 | 43.5% | 51.8% | |
| 大黒屋ホールディングス株式会社 (6993)(6993) | 33.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
225.00
2015-01-26
|
16.00
2020-03-17
|
197.4M
2024-07-03
|
0.1M
2015-10-29
|
+92.86%
2021-02-05
|
-25.20%
2021-05-07
|
+81.82%
2021-06
|
-30.95%
2018-12
|
2614 | 31.3% | 37.9% | |
| ブライトパス・バイオ株式会社 (4594)(4594) | 66.00 | 2025-10-01 | 2015-10-22 |
日足K
分足K
|
2,229.00
2016-04-21
|
32.00
2025-04-07
|
121.7M
2022-11-08
|
0.0M
2022-10-27
|
+57.69%
2025-07-04
|
-29.69%
2024-06-14
|
+107.81%
2022-11
|
-51.05%
2018-05
|
2418 | 40.1% | 48.0% | |
| 株式会社AViC (9554)(9554) | 2,029.00 | 2025-10-01 | 2022-06-30 |
日足K
分足K
|
2,420.00
2025-08-15
|
606.00
2023-11-15
|
3.6M
2022-06-30
|
0.0M
2024-11-05
|
+19.15%
2024-08-05
|
-29.10%
2024-08-02
|
+25.05%
2022-08
|
-26.75%
2023-02
|
785 | 48.9% | 49.0% | |
| サインポスト株式会社 (3996)(3996) | 346.00 | 2025-10-01 | 2017-11-22 |
日足K
分足K
|
5,620.00
2018-11-09
|
295.00
2025-07-22
|
29.3M
2021-09-15
|
0.0M
2024-12-09
|
+55.60%
2021-09-09
|
-18.37%
2018-04-16
|
+64.34%
2021-09
|
-28.41%
2018-12
|
1905 | 44.6% | 52.4% | |
| イメージ情報開発株式会社 (3803)(3803) | 806.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
2,937.00
2025-08-05
|
271.00
2020-03-13
|
3.3M
2025-09-11
|
0.0M
2015-03-10
|
+42.59%
2020-08-05
|
-25.00%
2025-08-07
|
+85.51%
2020-08
|
-24.23%
2022-01
|
2488 | 43.5% | 47.5% | |
| Atie Co Ltd (369A)(369A) | 3,205.00 | 2025-10-01 | 2025-06-25 |
日足K
分足K
|
3,480.00
2025-08-21
|
1,510.00
2025-06-25
|
8.3M
2025-06-26
|
-
2025-06-25
|
+72.19%
2025-06-26
|
-7.35%
2025-07-04
|
-
-
|
-
-
|
55 | 49.1% | 43.6% | |
| 株式会社レントラックス (6045)(6045) | 1,462.00 | 2025-10-01 | 2015-04-24 |
日足K
分足K
|
1,619.00
2025-09-01
|
204.00
2020-03-17
|
7.4M
2015-04-24
|
0.0M
2024-03-15
|
+20.46%
2020-05-15
|
-18.82%
2015-08-20
|
+73.52%
2020-04
|
-31.82%
2018-11
|
2538 | 46.8% | 50.2% | |
| アルテック株式会社 (9972)(9972) | 294.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
470.00
2018-01-12
|
119.00
2016-06-24
|
66.9M
2015-04-15
|
0.0M
2024-06-26
|
+38.10%
2015-03-24
|
-22.58%
2024-07-17
|
+37.98%
2015-04
|
-27.01%
2018-10
|
2614 | 42.2% | 45.9% | |
| JESCOホールディングス株式会社 (1434)(1434) | 1,188.00 | 2025-10-01 | 2015-09-08 |
日足K
分足K
|
1,385.00
2025-09-11
|
210.00
2020-03-13
|
9.0M
2017-12-20
|
0.0M
2023-02-09
|
+20.92%
2024-10-09
|
-18.10%
2024-07-31
|
+46.56%
2019-12
|
-26.31%
2020-01
|
2445 | 47.4% | 45.7% | |
| UNBANKED Inc (8746)(8746) | 485.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
765.00
2024-03-22
|
104.00
2022-01-27
|
37.9M
2022-07-21
|
0.0M
2016-07-29
|
+200.00%
2022-08-15
|
-26.40%
2024-07-12
|
+93.94%
2024-02
|
-47.58%
2020-03
|
2614 | 39.7% | 47.5% | |
| 株式会社デ・ウエスタン・セラピテクス研究所 (4576)(4576) | 113.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,140.00
2015-06-04
|
60.00
2024-08-05
|
56.4M
2025-02-18
|
0.0M
2022-04-21
|
+44.78%
2024-09-19
|
-25.61%
2024-06-26
|
+109.38%
2024-12
|
-32.65%
2020-02
|
2614 | 42.1% | 50.3% | |
| Liberaware Co Ltd (218A)(218A) | 2,401.00 | 2025-10-01 | 2024-07-29 |
日足K
分足K
|
2,587.00
2025-09-08
|
330.00
2024-08-05
|
16.6M
2025-02-21
|
0.1M
2024-09-12
|
+25.64%
2025-05-22
|
-16.59%
2024-08-02
|
+48.47%
2024-09
|
-35.94%
2024-10
|
276 | 45.7% | 52.2% | |
| 株式会社サイバーリンクス (3683)(3683) | 1,353.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
3,925.00
2020-12-02
|
334.00
2020-03-13
|
7.6M
2020-10-16
|
0.0M
2017-03-03
|
+26.74%
2017-05-26
|
-50.80%
2018-11-21
|
+82.99%
2020-11
|
-55.48%
2018-12
|
2614 | 46.9% | 50.3% | |
| Retty株式会社 (7356)(7356) | 193.00 | 2025-10-01 | 2020-10-30 |
日足K
分足K
|
2,870.00
2020-11-09
|
110.00
2024-08-05
|
43.6M
2023-04-25
|
0.0M
2024-10-10
|
+34.25%
2025-05-15
|
-30.00%
2024-06-26
|
+26.39%
2022-03
|
-46.03%
2021-11
|
1193 | 42.1% | 48.7% | |
| 株式会社アクリート (4395)(4395) | 980.00 | 2025-10-01 | 2018-07-26 |
日足K
分足K
|
4,130.00
2022-12-14
|
437.00
2024-08-06
|
6.5M
2022-08-23
|
0.0M
2025-01-16
|
+29.91%
2023-06-02
|
-22.21%
2023-05-15
|
+59.02%
2023-06
|
-46.26%
2023-05
|
1740 | 45.5% | 52.5% | |
| 東洋エンジニアリング株式会社 (6330)(6330) | 1,458.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
2,280.00
2015-01-05
|
265.00
2020-03-23
|
15.2M
2025-08-07
|
0.0M
2017-07-14
|
+21.22%
2025-08-07
|
-18.72%
2018-02-06
|
+39.89%
2021-03
|
-32.78%
2020-03
|
2614 | 46.6% | 48.6% | |
| 株式会社FFRIセキュリティ (3692)(3692) | 7,620.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
18,500.00
2015-07-23
|
887.00
2022-05-17
|
5.6M
2015-01-05
|
0.0M
2021-06-24
|
+25.25%
2015-07-14
|
-22.26%
2015-08-07
|
+83.33%
2015-07
|
-53.86%
2016-02
|
2615 | 45.2% | 52.7% | |
| ピアズ (7066)(7066) | 666.00 | 2025-10-01 | 2019-06-20 |
日足K
分足K
|
6,500.00
2019-06-20
|
260.00
2023-01-27
|
11.3M
2023-03-07
|
0.0M
2022-01-07
|
+40.18%
2022-04-07
|
-50.83%
2019-09-12
|
+112.44%
2020-05
|
-55.03%
2019-09
|
1517 | 42.6% | 54.1% | |
| 児玉化学工業株式会社 (4222)(4222) | 663.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
2,830.00
2017-11-27
|
184.00
2024-08-05
|
8.6M
2017-11-20
|
0.0M
2015-01-19
|
+55.79%
2025-05-19
|
-27.65%
2024-07-12
|
+74.36%
2017-11
|
-34.57%
2020-03
|
2613 | 41.1% | 46.9% | |
| バルテス (4442)(4442) | 442.00 | 2025-10-01 | 2019-05-31 |
日足K
分足K
|
3,390.00
2020-10-22
|
335.00
2025-04-07
|
7.7M
2019-06-03
|
0.0M
2025-07-16
|
+24.60%
2022-08-12
|
-66.34%
2022-04-26
|
+39.08%
2024-06
|
-71.69%
2022-04
|
1537 | 46.8% | 50.7% | |
| クリアル株式会社 (2998)(2998) | 1,213.00 | 2025-10-01 | 2022-04-28 |
日足K
分足K
|
9,070.00
2023-08-15
|
973.00
2022-06-20
|
7.3M
2022-05-02
|
0.0M
2024-11-05
|
+19.13%
2023-05-16
|
-20.03%
2023-06-08
|
+53.25%
2023-06
|
-38.56%
2023-09
|
827 | 47.6% | 49.9% | |