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 | ||||||
| 株式会社レイ (4317)(4317) | 622.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,125.00
2018-01-17
|
159.00
2015-08-25
|
17.1M
2015-10-08
|
0.0M
2024-06-19
|
+32.26%
2017-11-13
|
-16.05%
2016-04-11
|
+100.28%
2017-12
|
-38.01%
2016-04
|
2594 | 44.6% | 48.0% | |
| バリュエンスホールディングス (9270)(9270) | 992.00 | 2025-10-01 | 2018-03-22 |
日足K
分足K
|
5,620.00
2020-12-02
|
664.00
2025-04-07
|
7.9M
2018-03-22
|
0.0M
2025-03-26
|
+23.81%
2020-10-02
|
-26.49%
2024-10-11
|
+53.85%
2018-03
|
-48.44%
2022-01
|
1826 | 46.8% | 51.7% | |
| Informetis Co Ltd (281A)(281A) | 1,178.00 | 2025-10-01 | 2024-12-05 |
日足K
分足K
|
2,185.00
2025-08-25
|
564.00
2025-05-15
|
21.7M
2025-07-02
|
0.0M
2025-06-11
|
+26.43%
2025-07-16
|
-19.76%
2025-02-14
|
+0.56%
2024-12
|
0.56%
2024-12
|
188 | 44.1% | 51.1% | |
| 日本アビオニクス株式会社 (6946)(6946) | 4,215.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
5,420.00
2025-08-05
|
520.00
2022-12-05
|
2.6M
2015-06-03
|
0.0M
2019-05-15
|
+35.71%
2016-06-10
|
-80.33%
2022-09-01
|
+93.63%
2020-05
|
-79.88%
2022-09
|
2613 | 45.1% | 50.1% | |
| 株式会社ＹＵ－ＷＡ Ｃｒｅａｔｉｏｎ Ｈｏｌｄｉｎｇｓ (7615)(7615) | 160.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,095.00
2015-06-23
|
65.00
2024-11-01
|
30.7M
2025-08-20
|
0.0M
2020-08-26
|
+43.48%
2024-09-04
|
-25.26%
2025-08-26
|
+30.56%
2024-12
|
-21.18%
2024-10
|
2614 | 40.6% | 45.9% | |
| テスホールディングス (5074)(5074) | 413.00 | 2025-10-01 | 2021-04-27 |
日足K
分足K
|
2,890.00
2021-11-16
|
249.00
2024-12-23
|
25.5M
2021-04-27
|
0.0M
2023-02-24
|
+18.27%
2023-06-27
|
-34.59%
2022-04-07
|
+34.62%
2021-07
|
-39.14%
2022-04
|
1073 | 46.0% | 50.6% | |
| Prodelight Co Ltd (5580)(5580) | 1,516.00 | 2025-10-01 | 2023-06-28 |
日足K
分足K
|
3,285.00
2023-06-28
|
735.00
2025-04-07
|
2.8M
2023-09-19
|
0.0M
2024-04-26
|
+29.94%
2024-10-11
|
-19.48%
2024-09-02
|
+16.70%
2023-12
|
-22.02%
2023-07
|
543 | 45.9% | 50.1% | |
| Hamee株式会社 (3134)(3134) | 1,300.00 | 2025-10-01 | 2015-04-20 |
日足K
分足K
|
2,655.00
2020-09-14
|
227.50
2016-01-18
|
20.9M
2016-06-14
|
0.0M
2015-11-11
|
+29.29%
2016-04-25
|
-20.37%
2024-06-14
|
+113.89%
2016-04
|
-46.67%
2018-12
|
2541 | 48.0% | 50.2% | |
| 株式会社アサカ理研 (5724)(5724) | 1,181.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
3,990.00
2015-03-10
|
415.00
2020-03-19
|
2.8M
2019-06-06
|
0.0M
2024-05-24
|
+28.14%
2016-09-12
|
-48.92%
2019-01-04
|
+56.05%
2020-12
|
-30.66%
2016-11
|
2612 | 44.3% | 53.4% | |
| 三井松島ホールディングス株式会社 (1518)(1518) | 1,354.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
7,050.00
2025-09-11
|
670.00
2020-10-30
|
14.4M
2022-08-09
|
0.0M
2016-04-25
|
+21.41%
2022-08-05
|
-22.80%
2022-10-25
|
+50.00%
2022-05
|
-22.11%
2022-10
|
2614 | 46.9% | 46.5% | |
| 特殊電極株式会社 (3437)(3437) | 2,645.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
5,650.00
2018-01-18
|
1,830.00
2016-02-12
|
0.1M
2023-10-26
|
0.0M
2015-01-09
|
+18.14%
2016-02-08
|
-50.16%
2018-08-09
|
+23.62%
2023-03
|
-50.85%
2018-09
|
2113 | 43.9% | 40.9% | |
| MITホールディングス (4016)(4016) | 1,200.00 | 2025-10-01 | 2020-11-27 |
日足K
分足K
|
3,625.00
2020-11-27
|
501.00
2022-03-10
|
1.5M
2023-02-21
|
0.0M
2022-10-25
|
+21.22%
2022-05-17
|
-17.83%
2020-11-27
|
+47.00%
2023-02
|
-23.53%
2020-12
|
1175 | 43.6% | 50.3% | |
| ReYuu Japan Inc (9425)(9425) | 624.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,413.00
2025-09-08
|
221.00
2020-03-23
|
18.2M
2025-09-08
|
0.0M
2016-10-26
|
+41.32%
2018-08-02
|
-21.86%
2024-07-29
|
+88.54%
2018-08
|
-34.44%
2020-02
|
2611 | 44.2% | 48.5% | |
| 株式会社マックハウス (7603)(7603) | 228.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,044.00
2018-01-29
|
110.00
2025-06-03
|
30.9M
2025-06-20
|
0.0M
2021-10-22
|
+148.84%
2025-06-17
|
-23.95%
2024-07-18
|
+18.01%
2020-05
|
-39.23%
2024-10
|
2614 | 40.7% | 41.0% | |
| 株式会社カイカ (2315)(2315) | 101.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
880.00
2021-02-15
|
18.38
2018-12-25
|
268.1M
2016-01-15
|
0.1M
2015-10-21
|
+937.04%
2019-03-07
|
-28.00%
2016-01-14
|
+976.93%
2019-04
|
-44.29%
2021-04
|
2614 | 32.4% | 41.0% | |
| トゥエンティーフォーセブン (7074)(7074) | 277.00 | 2025-10-01 | 2019-11-21 |
日足K
分足K
|
6,090.00
2019-12-04
|
164.00
2024-10-31
|
6.8M
2023-05-24
|
0.0M
2022-07-08
|
+36.36%
2024-10-21
|
-30.65%
2024-07-22
|
+69.98%
2020-05
|
-43.25%
2019-12
|
1420 | 43.5% | 51.3% | |
| 株式会社ベクター (2656)(2656) | 125.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,313.00
2016-10-13
|
65.00
2025-04-07
|
24.6M
2021-02-25
|
0.0M
2016-08-22
|
+39.80%
2021-02-12
|
-26.67%
2023-02-10
|
+154.82%
2021-02
|
-36.41%
2023-02
|
2614 | 42.9% | 49.9% | |
| 日本ファルコム株式会社 (3723)(3723) | 1,410.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,850.00
2019-08-22
|
540.00
2016-06-24
|
1.6M
2018-08-15
|
0.0M
2022-05-02
|
+24.59%
2015-02-10
|
-18.32%
2018-08-10
|
+28.19%
2019-04
|
-25.41%
2018-10
|
2614 | 48.7% | 47.2% | |
| Fonet Bilgi Teknolojileri AS (FONET)(3698) | 1,310.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
4,985.00
2016-09-13
|
646.00
2024-08-05
|
1.7M
2019-03-22
|
0.0M
2024-06-20
|
+28.15%
2025-05-09
|
-20.27%
2019-08-08
|
+46.80%
2016-04
|
-35.12%
2015-08
|
2615 | 46.5% | 52.0% | |
| 株式会社リミックスポイント (3825)(3825) | 319.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,843.00
2018-05-23
|
68.00
2021-01-05
|
44.7M
2021-02-19
|
0.0M
2015-01-15
|
+35.46%
2021-02-09
|
-23.24%
2021-02-12
|
+242.59%
2017-05
|
-44.96%
2019-07
|
2614 | 42.3% | 51.1% | |
| 株式会社栄電子 (7567)(7567) | 463.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,220.00
2017-10-13
|
162.00
2016-02-15
|
6.1M
2019-10-25
|
0.0M
2025-01-16
|
+29.59%
2016-04-27
|
-17.93%
2020-03-06
|
+96.18%
2017-10
|
-32.36%
2020-02
|
2492 | 42.7% | 47.4% | |
| ジモティー (7082)(7082) | 1,477.00 | 2025-10-01 | 2020-02-10 |
日足K
分足K
|
5,300.00
2021-11-16
|
968.00
2025-06-02
|
5.6M
2020-02-12
|
0.0M
2025-01-10
|
+29.13%
2025-08-15
|
-22.21%
2024-08-01
|
+79.47%
2020-08
|
-28.15%
2022-01
|
1368 | 46.6% | 52.3% | |
| 株式会社キューブ (7112)(7112) | 580.00 | 2025-10-01 | 2022-10-07 |
日足K
分足K
|
2,275.00
2022-10-07
|
380.00
2025-04-09
|
3.6M
2022-10-07
|
0.0M
2024-07-01
|
+19.27%
2024-11-14
|
-18.31%
2023-02-15
|
+35.43%
2024-01
|
-26.33%
2024-09
|
718 | 42.6% | 52.9% | |
| 株式会社イオレ (2334)(2334) | 4,950.00 | 2025-10-01 | 2017-12-18 |
日足K
分足K
|
9,900.00
2025-08-26
|
440.00
2025-01-17
|
5.2M
2025-05-22
|
0.0M
2022-03-15
|
+34.58%
2025-04-02
|
-23.83%
2020-02-18
|
+69.16%
2023-01
|
-44.82%
2020-02
|
1887 | 46.8% | 51.4% | |
| クラスターテクノロジー株式会社 (4240)(4240) | 337.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
978.00
2018-02-02
|
178.00
2025-04-07
|
6.9M
2022-05-31
|
0.0M
2024-10-02
|
+35.24%
2025-04-28
|
-15.88%
2018-02-06
|
+75.23%
2019-09
|
-33.52%
2018-12
|
2614 | 42.9% | 50.6% | |
| DreamArts Corp (4811)(4811) | 3,815.00 | 2025-10-01 | 2023-10-27 |
日足K
分足K
|
4,845.00
2025-08-29
|
1,600.00
2024-08-05
|
3.3M
2023-10-27
|
0.0M
2025-03-26
|
+18.69%
2025-05-16
|
-20.52%
2023-10-27
|
+21.55%
2023-11
|
-27.57%
2024-02
|
460 | 50.0% | 48.3% | |
| MFS Inc (196A)(196A) | 304.00 | 2025-10-01 | 2024-06-21 |
日足K
分足K
|
578.00
2025-06-09
|
231.00
2024-08-05
|
9.4M
2024-06-26
|
0.0M
2025-01-08
|
+23.19%
2024-06-21
|
-19.46%
2025-08-14
|
+12.59%
2024-11
|
-17.04%
2024-08
|
301 | 46.8% | 47.8% | |
| JALCOホールディングス株式会社 (6625)(6625) | 382.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
571.00
2024-07-17
|
78.00
2016-11-09
|
15.4M
2018-01-26
|
0.0M
2016-08-15
|
+50.00%
2016-09-21
|
-25.88%
2015-02-02
|
+41.82%
2018-05
|
-30.24%
2020-02
|
2614 | 43.3% | 44.3% | |
| 株式会社ファインズ (5125)(5125) | 669.00 | 2025-10-01 | 2022-09-28 |
日足K
分足K
|
2,970.00
2022-09-28
|
450.00
2024-02-15
|
7.8M
2022-09-28
|
0.0M
2025-02-05
|
+14.60%
2023-02-15
|
-17.24%
2024-02-14
|
+18.29%
2024-03
|
-27.93%
2023-08
|
725 | 44.3% | 48.8% | |
| Jinjibu Co Ltd (142A)(142A) | 807.00 | 2025-10-01 | 2024-03-25 |
日足K
分足K
|
2,050.00
2024-03-25
|
430.00
2025-04-07
|
1.8M
2024-03-26
|
0.0M
2025-03-04
|
+17.09%
2025-05-22
|
-26.91%
2024-11-12
|
+22.70%
2024-05
|
-40.50%
2024-11
|
362 | 45.6% | 49.7% | |
| Institution for a Global Society株式会社 (4265)(4265) | 350.00 | 2025-10-01 | 2021-12-29 |
日足K
分足K
|
2,170.00
2021-12-29
|
220.00
2025-04-07
|
5.0M
2025-09-09
|
0.0M
2023-01-27
|
+26.06%
2025-09-05
|
-21.86%
2024-07-29
|
+34.32%
2024-02
|
-37.57%
2022-01
|
907 | 43.0% | 51.5% | |
| Shinwa Wise Holdings 株式会社 (2437)(2437) | 290.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,830.00
2022-07-01
|
194.00
2020-03-17
|
22.1M
2022-07-20
|
0.0M
2015-05-08
|
+28.67%
2016-01-14
|
-23.67%
2024-07-30
|
+158.48%
2022-06
|
-31.25%
2020-03
|
2614 | 44.5% | 48.6% | |
| Transaction Media Networks Inc (5258)(5258) | 428.00 | 2025-10-01 | 2023-04-04 |
日足K
分足K
|
1,978.00
2023-07-04
|
207.00
2025-04-07
|
17.4M
2023-04-04
|
0.0M
2025-01-15
|
+13.60%
2024-07-31
|
-17.32%
2025-08-15
|
+31.51%
2023-05
|
-28.72%
2023-07
|
600 | 43.0% | 54.2% | |
| 日本ヒューム株式会社 (5262)(5262) | 3,530.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
5,380.00
2025-09-05
|
467.00
2020-03-13
|
3.5M
2025-09-03
|
0.0M
2021-12-30
|
+20.80%
2025-05-29
|
-14.31%
2025-09-05
|
+28.55%
2024-05
|
-23.01%
2016-02
|
2614 | 48.1% | 47.1% | |
| 株式会社小田原エンジニアリング (6149)(6149) | 2,626.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
4,680.00
2018-01-25
|
560.00
2016-02-12
|
1.3M
2017-08-21
|
0.0M
2015-01-22
|
+21.74%
2020-07-20
|
-19.79%
2016-09-29
|
+118.15%
2017-08
|
-33.50%
2020-02
|
2576 | 46.0% | 49.9% | |
| 岡野バルブ製造株式会社 (6492)(6492) | 7,700.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
9,800.00
2025-08-29
|
1,538.00
2020-03-17
|
0.1M
2024-06-20
|
0.0M
2015-02-09
|
+21.12%
2020-03-31
|
-15.63%
2024-07-30
|
+37.48%
2024-12
|
-20.60%
2022-01
|
2367 | 41.1% | 42.5% | |
| ビーイングホールディングス (9145)(9145) | 863.00 | 2025-10-01 | 2020-12-15 |
日足K
分足K
|
4,690.00
2025-08-19
|
1,168.00
2020-12-16
|
6.8M
2020-12-15
|
0.0M
2024-07-08
|
+22.23%
2020-12-17
|
-17.65%
2022-01-17
|
+22.70%
2023-09
|
-22.50%
2022-01
|
1160 | 48.7% | 48.4% | |
| 株式会社ウイルコホールディングス (7831)(7831) | 100.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
329.00
2021-04-13
|
93.00
2018-12-25
|
21.4M
2021-04-12
|
0.0M
2023-01-19
|
+43.12%
2019-01-08
|
-19.82%
2015-08-06
|
+62.86%
2019-01
|
-30.26%
2018-12
|
2609 | 38.8% | 42.4% | |
| Def Consulting Inc (4833)(4833) | 110.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,008.00
2017-07-04
|
48.00
2024-08-05
|
49.6M
2025-09-03
|
0.0M
2016-01-06
|
+50.00%
2024-08-13
|
-31.08%
2024-06-03
|
+117.48%
2019-12
|
-38.07%
2020-02
|
2610 | 38.9% | 49.4% | |
| ダイワ通信株式会社 (7116)(7116) | 843.00 | 2025-10-01 | 2022-12-26 |
日足K
分足K
|
2,515.00
2023-03-08
|
741.00
2025-06-23
|
8.9M
2023-03-08
|
0.0M
2024-06-07
|
+26.42%
2023-04-20
|
-25.47%
2024-07-30
|
+27.90%
2023-02
|
-21.75%
2024-02
|
665 | 45.7% | 51.4% | |
| 堀田丸正株式会社 (8105)(8105) | 615.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
1,013.00
2025-08-25
|
30.00
2024-08-06
|
77.9M
2025-08-12
|
0.0M
2016-07-19
|
+56.60%
2025-08-05
|
-22.50%
2015-06-11
|
+212.92%
2017-06
|
-42.49%
2018-03
|
2614 | 32.6% | 36.3% | |
| Fusic Co Ltd (5256)(5256) | 2,999.00 | 2025-10-01 | 2023-04-03 |
日足K
分足K
|
6,760.00
2023-04-05
|
1,860.00
2025-04-07
|
1.4M
2023-04-05
|
0.0M
2024-10-31
|
+21.81%
2024-08-16
|
-17.85%
2024-07-31
|
+45.81%
2023-06
|
-36.74%
2023-04
|
600 | 43.8% | 54.0% | |
| データセクション株式会社 (3905)(3905) | 2,100.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
4,320.00
2025-07-11
|
237.00
2023-01-16
|
23.8M
2016-05-12
|
0.0M
2023-02-27
|
+28.90%
2025-06-02
|
-22.29%
2024-04-16
|
+215.18%
2024-04
|
-34.79%
2024-05
|
2615 | 43.9% | 50.9% | |
| レカム株式会社 (3323)(3323) | 126.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
553.00
2018-01-16
|
36.00
2015-08-25
|
91.6M
2017-07-04
|
0.0M
2024-06-12
|
+61.22%
2016-02-02
|
-29.89%
2016-02-05
|
+61.14%
2018-01
|
-33.80%
2015-08
|
2614 | 35.9% | 42.8% | |
| 株式会社エス・サイエンス (5721)(5721) | 176.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
422.00
2025-06-17
|
19.00
2025-01-16
|
126.3M
2025-06-06
|
0.0M
2020-02-07
|
+100.00%
2025-03-18
|
-34.04%
2025-07-02
|
+253.85%
2017-06
|
-44.68%
2017-07
|
2614 | 27.6% | 34.0% | |
| 富士興産株式会社 (5009)(5009) | 1,201.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
2,183.00
2024-02-07
|
293.99
2020-03-16
|
5.8M
2019-07-08
|
0.0M
2015-08-18
|
+24.86%
2019-06-27
|
-22.10%
2019-06-28
|
+54.04%
2019-06
|
-36.36%
2020-03
|
2614 | 48.0% | 46.1% | |
| 株式会社グラッドキューブ (9561)(9561) | 546.00 | 2025-10-01 | 2022-09-28 |
日足K
分足K
|
1,580.00
2022-09-29
|
460.00
2023-11-15
|
14.0M
2022-09-29
|
0.0M
2024-06-20
|
+28.44%
2022-09-30
|
-19.16%
2022-09-29
|
+40.57%
2023-09
|
-27.11%
2023-04
|
726 | 43.9% | 52.8% | |
| オンコセラピー・サイエンス株式会社 (4564)(4564) | 23.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
597.00
2015-01-05
|
15.00
2024-05-13
|
130.0M
2020-01-20
|
0.1M
2018-04-23
|
+50.00%
2024-03-11
|
-30.36%
2024-05-13
|
+63.64%
2024-06
|
-34.00%
2020-10
|
2614 | 35.1% | 43.7% | |
| ネクストウェア株式会社 (4814)(4814) | 201.00 | 2025-10-01 | 2015-01-05 |
日足K
分足K
|
550.00
2017-06-21
|
116.00
2024-08-06
|
25.2M
2025-04-24
|
0.0M
2023-08-18
|
+39.41%
2022-05-19
|
-20.99%
2015-07-31
|
+82.46%
2017-06
|
-30.56%
2020-02
|
2614 | 42.4% | 46.7% | |
| THECOO株式会社 (4255)(4255) | 1,093.00 | 2025-10-01 | 2021-12-22 |
日足K
分足K
|
6,400.00
2021-12-22
|
411.00
2024-08-06
|
2.4M
2023-12-18
|
0.0M
2022-08-03
|
+18.73%
2023-11-24
|
-24.05%
2022-11-10
|
+47.87%
2022-03
|
-37.69%
2022-11
|
901 | 43.5% | 51.5% | |