序数コード銘柄名現在値変化額変化率出来高売買代金時価総額浮動株時価株式総数浮動株5日変化率10日変化率20日変化率60日変化率120日変化率250日変化率年初来
14587ペプチドリーム2,022.0+400.0+24.66%114.34万22.47億2,620.67億1,744.49億1.30億8,627.53万+33.25%+32.72%+41.80%+55.06%+85.42%+8.65%+36.02%
22330フォーサイド302+50+19.84%757.66万21.85億113.75億80.08億3,766.72万2,651.67万+14.39%-6.21%-40.20%+292.21%+344.12%+350.75%+344.12%
37886ヤマト・インダストリー1,399+210+17.66%38.19万5.27億18.46億4.91億131.94万35.08万+16.97%+11.03%+54.24%+48.99%+36.35%+18.56%+58.80%
46503三菱電機2,798.5+405.5+16.95%2,325.58万631.37億5.84兆5.51兆20.88億19.68億+14.15%+8.53%+13.28%+27.03%+66.83%+72.48%+39.99%
56360東京自働機械製作所3,385+474+16.28%4.68万1.49億47.39億34.19億140.01万101.00万+18.77%+13.97%+15.88%+13.10%+30.14%+78.72%+28.22%
64726SBテクノロジー2,944+398+15.63%152.36万44.84億585.91億243.27億1,990.17万826.34万+45.02%+41.27%+40.19%+17.76%+32.37%+41.13%+23.96%
76888アクモス603+74+13.99%58.22万3.49億59.47億35.43億986.26万587.52万+9.64%+4.69%+7.68%+19.17%+50.00%+52.27%+19.41%
88155三益半導体工業3,680+445+13.76%131.94万48.53億1,182.16億565.28億3,212.39万1,536.08万+33.77%+25.17%+23.08%+14.29%+52.38%+33.82%+15.00%
95659日本精線1,318+156+13.43%22.60万2.93億404.19億158.32億3,066.66万1,201.21万+11.69%+8.57%-0.90%+17.05%+37.01%+44.84%+36.02%
106085アーキテクツ・スタジオ・ジャパン534+60+12.66%8,200.00426.64万13.09億6.29億245.14万117.78万+6.37%-0.37%-5.49%+3.89%+29.93%+8.10%-16.56%
116501日立製作所15,180.0--+12.65%568.79万848.15億14.07兆13.20兆9.27億8.70億+14.18%+3.76%+13.37%+30.02%+60.18%+96.43%+49.26%
123482ロードスターキャピタル3,460+370+11.97%51.17万17.29億569.48億341.67億1,645.90万987.47万+14.38%+9.67%+18.62%+74.31%+85.13%+144.01%+68.21%
133778さくらインターネット5,870+620+11.81%612.99万353.06億2,096.11億656.45億3,570.89万1,118.31万+1.73%+2.26%+9.93%+62.15%+407.79%+859.15%+165.73%
146301小松製作所4,727.0+463.0+10.86%774.24万361.11億4.47兆4.32兆9.46億9.14億+6.06%+4.00%+6.34%+11.35%+36.50%+44.73%+28.17%
157383ネットプロテクションズホールディングス221+21+10.50%109.71万2.36億214.78億100.93億9,718.53万4,566.98万+8.33%+7.28%-5.15%+24.86%-16.92%-55.89%+7.80%
168708アイザワ証券グループ1,768+168+10.50%58.66万10.24億656.68億284.18億3,714.24万1,607.34万+34.96%+44.56%+53.87%+41.21%+52.28%+152.93%+51.50%
179507四国電力1,303.5+123.5+10.47%193.43万25.42億2,680.81億2,447.31億2.06億1.88億+4.28%-2.18%+10.89%+24.62%+26.74%+61.72%+28.61%
185282ジオスター393+37+10.39%45.73万1.78億122.95億49.31億3,128.50万1,254.65万+9.47%+4.80%+18.02%+22.43%+33.22%+28.43%+32.77%
194107伊勢化学工業18,430--+10.36%15.40万27.48億939.31億288.54億509.66万156.56万-3.76%+1.26%+20.22%+125.86%+152.81%+130.38%+114.55%
207199プレミアグループ2,145+201+10.34%58.56万12.51億812.66億712.52億3,788.63万3,321.79万+9.55%+4.23%+6.14%+19.63%+34.31%+33.31%+17.66%
214043トクヤマ3,217.0+290.5+9.93%112.71万35.25億2,314.52億2,000.01億7,194.65万6,216.99万+13.69%+10.89%+20.46%+35.28%+41.66%+49.77%+34.55%
225612日本鋳鉄管1,360+122+9.85%6.68万9,151.63万43.70億21.85億321.31万160.63万+10.48%+8.71%+9.24%+18.78%+33.20%+32.04%+29.77%
236653正興電機製作所1,444+126+9.56%49.05万7.21億175.68億120.13億1,216.61万831.90万+10.06%+3.36%+11.94%+30.92%+39.11%+38.58%+31.03%
246586マキタ4,593.0+385.0+9.15%120.92万55.80億1.24兆1.06兆2.69億2.30億+8.86%+6.62%+8.50%+14.62%+18.96%+44.21%+18.07%
255885ジーデップ・アドバンス10,480+860+8.94%2.32万2.36億139.17億49.05億132.80万46.80万+4.17%-2.60%-12.74%+27.65%+51.23%-1.87%+28.27%
269534北海道瓦斯2,977+238+8.69%9.76万2.94億524.58億423.95億1,762.12万1,424.10万+0.44%-1.26%+18.46%+25.45%+27.39%+54.33%+35.20%
276222島精機製作所1,429+114+8.67%20.52万2.89億493.22億399.51億3,451.50万2,795.75万+14.05%+8.34%+2.07%-5.43%-6.30%-22.04%-6.30%
285588ファーストアカウンティング1,217+96+8.56%15.03万1.83億129.19億49.79億1,061.51万409.13万+6.85%-12.70%-14.78%+35.30%+66.48%+3.40%+66.71%
296454マックス3,555+280+8.55%16.36万5.72億1,653.69億1,176.23億4,651.74万3,308.67万+11.09%+8.05%+11.62%+7.73%+40.57%+67.06%+8.22%
306617東光高岳2,228+171+8.31%38.32万8.27億357.33億210.98億1,603.82万946.95万-11.90%-15.67%-11.83%-7.40%+8.79%-2.62%+5.54%
319962ミスミグループ本社2,601.5+194.0+8.06%206.45万53.45億7,324.19億7,171.62億2.82億2.76億+13.93%+12.62%+25.98%+1.23%+15.14%-21.99%+8.87%
326507シンフォニアテクノロジー3,370+250+8.01%9.70万3.21億950.16億667.59億2,819.47万1,980.99万+4.82%-3.30%+7.84%+41.95%+114.38%+111.82%+61.79%
332664カワチ薬品2,813+208+7.98%25.05万6.94億628.26億348.30億2,233.42万1,238.19万+6.11%+5.20%+7.12%+3.99%+11.49%+21.77%+5.99%
346525KOKUSAI ELECTRIC4,330+315+7.85%136.61万57.62億1.00兆3,538.43億2.32億8,171.89万+12.76%+2.61%+4.97%+13.80%+75.30%+104.63%+41.27%
35130AVeritas In Silico1,804+127+7.57%3.97万6,804.17万117.03億15.34億648.71万85.01万+8.02%+3.32%-15.46%-9.85%-9.85%-9.85%-9.85%
366236NCホールディングス1,856+130+7.53%1.88万3,431.40万81.01億48.67億436.45万262.25万+18.14%+21.23%+12.21%+18.90%+9.18%+5.57%-1.80%
378053住友商事4,201.0+292.0+7.47%773.11万325.00億5.13兆4.81兆12.22億11.45億+11.11%+8.11%+18.04%+23.02%+42.96%+71.09%+36.57%
387097さくらさくプラス1,094+76+7.47%2.26万2,464.94万47.17億14.82億431.15万135.46万+7.78%+3.99%-4.79%+18.66%+54.08%+54.08%+49.86%
397259アイシン6,055.0+418.0+7.42%129.75万77.30億1.63兆9,517.20億2.70億1.57億-2.37%-0.74%+2.23%+9.00%+16.40%+67.27%+22.74%
402961日本調理機3,110+210+7.24%1,300.00385.95万34.38億11.90億110.55万38.25万+7.61%+7.24%+5.78%+11.47%+3.15%+22.06%+9.24%
415026トリプルアイズ1,578+106+7.20%428.21万69.79億116.48億29.86億738.17万189.22万+57.49%+61.35%+88.76%+127.38%+128.70%+97.00%+136.58%
424813ACCESS1,472+98+7.13%60.49万8.73億553.38億218.95億3,759.37万1,487.45万+2.65%+2.15%-11.54%+79.51%+95.23%+75.03%+77.14%
436496中北製作所4,085+270+7.08%1.57万6,239.50万144.24億43.00億353.10万105.26万+9.08%+1.87%-4.33%+13.47%+45.84%+74.57%+11.16%
444264セキュア1,905+125+7.02%12.45万2.30億90.39億27.76億474.49万145.72万+25.58%+32.75%+35.59%+26.16%+11.14%+72.55%+22.74%
454650SDエンターテイメント305+20+7.02%83.45万2.83億27.31億10.39億895.40万340.51万+8.93%+10.91%+6.27%-0.33%+10.91%+12.13%+5.54%
465923高田機工3,665+240+7.01%1.08万3,909.55万74.38億51.06億202.94万139.33万+4.71%+3.39%-0.27%+2.81%+19.38%+39.46%+10.06%
475805SWCC4,230+275+6.95%18.20万7.53億1,265.51億1,156.78億2,991.75万2,734.70万+5.88%+2.42%+12.35%+38.24%+103.46%+146.07%+47.95%
487222日産車体1,017+66+6.94%9.16万9,098.60万1,377.56億206.70億1.35億2,032.49万+6.60%+0.49%-0.78%+3.88%+18.53%+11.03%+10.42%
492811カゴメ4,089.0+265.0+6.93%84.83万35.77億3,521.50億2,905.42億8,612.12万7,105.45万+10.93%+9.65%+11.45%+12.27%+30.43%+27.58%+30.26%
504169ENECHANGE458+29+6.76%90.98万4.06億159.02億87.78億3,471.96万1,916.50万-3.78%-15.81%-21.71%-59.47%-51.43%-58.74%-55.75%
序数コード銘柄名
現在値変化額変化率出来高売買代金時価総額浮動株時価株式総数浮動株5日変化率10日変化率20日変化率60日変化率120日変化率250日変化率年初来
お気に入りデモ取引
14587ペプチドリーム
2,022.0+400.0+24.66%114.34万22.47億2,620.67億1,744.49億1.30億8,627.53万+33.25%+32.72%+41.80%+55.06%+85.42%+8.65%+36.02%
22330フォーサイド
302+50+19.84%757.66万21.85億113.75億80.08億3,766.72万2,651.67万+14.39%-6.21%-40.20%+292.21%+344.12%+350.75%+344.12%
37886ヤマト・インダストリー
1,399+210+17.66%38.19万5.27億18.46億4.91億131.94万35.08万+16.97%+11.03%+54.24%+48.99%+36.35%+18.56%+58.80%
46503三菱電機
2,798.5+405.5+16.95%2,325.58万631.37億5.84兆5.51兆20.88億19.68億+14.15%+8.53%+13.28%+27.03%+66.83%+72.48%+39.99%
56360東京自働機械製作所
3,385+474+16.28%4.68万1.49億47.39億34.19億140.01万101.00万+18.77%+13.97%+15.88%+13.10%+30.14%+78.72%+28.22%
64726SBテクノロジー
2,944+398+15.63%152.36万44.84億585.91億243.27億1,990.17万826.34万+45.02%+41.27%+40.19%+17.76%+32.37%+41.13%+23.96%
76888アクモス
603+74+13.99%58.22万3.49億59.47億35.43億986.26万587.52万+9.64%+4.69%+7.68%+19.17%+50.00%+52.27%+19.41%
88155三益半導体工業
3,680+445+13.76%131.94万48.53億1,182.16億565.28億3,212.39万1,536.08万+33.77%+25.17%+23.08%+14.29%+52.38%+33.82%+15.00%
95659日本精線
1,318+156+13.43%22.60万2.93億404.19億158.32億3,066.66万1,201.21万+11.69%+8.57%-0.90%+17.05%+37.01%+44.84%+36.02%
106085アーキテクツ・スタジオ・ジャパン
534+60+12.66%8,200.00426.64万13.09億6.29億245.14万117.78万+6.37%-0.37%-5.49%+3.89%+29.93%+8.10%-16.56%
116501日立製作所
15,180.0--+12.65%568.79万848.15億14.07兆13.20兆9.27億8.70億+14.18%+3.76%+13.37%+30.02%+60.18%+96.43%+49.26%
123482ロードスターキャピタル
3,460+370+11.97%51.17万17.29億569.48億341.67億1,645.90万987.47万+14.38%+9.67%+18.62%+74.31%+85.13%+144.01%+68.21%
133778さくらインターネット
5,870+620+11.81%612.99万353.06億2,096.11億656.45億3,570.89万1,118.31万+1.73%+2.26%+9.93%+62.15%+407.79%+859.15%+165.73%
146301小松製作所
4,727.0+463.0+10.86%774.24万361.11億4.47兆4.32兆9.46億9.14億+6.06%+4.00%+6.34%+11.35%+36.50%+44.73%+28.17%
157383ネットプロテクションズホールディングス
221+21+10.50%109.71万2.36億214.78億100.93億9,718.53万4,566.98万+8.33%+7.28%-5.15%+24.86%-16.92%-55.89%+7.80%
168708アイザワ証券グループ
1,768+168+10.50%58.66万10.24億656.68億284.18億3,714.24万1,607.34万+34.96%+44.56%+53.87%+41.21%+52.28%+152.93%+51.50%
179507四国電力
1,303.5+123.5+10.47%193.43万25.42億2,680.81億2,447.31億2.06億1.88億+4.28%-2.18%+10.89%+24.62%+26.74%+61.72%+28.61%
185282ジオスター
393+37+10.39%45.73万1.78億122.95億49.31億3,128.50万1,254.65万+9.47%+4.80%+18.02%+22.43%+33.22%+28.43%+32.77%
194107伊勢化学工業
18,430--+10.36%15.40万27.48億939.31億288.54億509.66万156.56万-3.76%+1.26%+20.22%+125.86%+152.81%+130.38%+114.55%
207199プレミアグループ
2,145+201+10.34%58.56万12.51億812.66億712.52億3,788.63万3,321.79万+9.55%+4.23%+6.14%+19.63%+34.31%+33.31%+17.66%
214043トクヤマ
3,217.0+290.5+9.93%112.71万35.25億2,314.52億2,000.01億7,194.65万6,216.99万+13.69%+10.89%+20.46%+35.28%+41.66%+49.77%+34.55%
225612日本鋳鉄管
1,360+122+9.85%6.68万9,151.63万43.70億21.85億321.31万160.63万+10.48%+8.71%+9.24%+18.78%+33.20%+32.04%+29.77%
236653正興電機製作所
1,444+126+9.56%49.05万7.21億175.68億120.13億1,216.61万831.90万+10.06%+3.36%+11.94%+30.92%+39.11%+38.58%+31.03%
246586マキタ
4,593.0+385.0+9.15%120.92万55.80億1.24兆1.06兆2.69億2.30億+8.86%+6.62%+8.50%+14.62%+18.96%+44.21%+18.07%
255885ジーデップ・アドバンス
10,480+860+8.94%2.32万2.36億139.17億49.05億132.80万46.80万+4.17%-2.60%-12.74%+27.65%+51.23%-1.87%+28.27%
269534北海道瓦斯
2,977+238+8.69%9.76万2.94億524.58億423.95億1,762.12万1,424.10万+0.44%-1.26%+18.46%+25.45%+27.39%+54.33%+35.20%
276222島精機製作所
1,429+114+8.67%20.52万2.89億493.22億399.51億3,451.50万2,795.75万+14.05%+8.34%+2.07%-5.43%-6.30%-22.04%-6.30%
285588ファーストアカウンティング
1,217+96+8.56%15.03万1.83億129.19億49.79億1,061.51万409.13万+6.85%-12.70%-14.78%+35.30%+66.48%+3.40%+66.71%
296454マックス
3,555+280+8.55%16.36万5.72億1,653.69億1,176.23億4,651.74万3,308.67万+11.09%+8.05%+11.62%+7.73%+40.57%+67.06%+8.22%
306617東光高岳
2,228+171+8.31%38.32万8.27億357.33億210.98億1,603.82万946.95万-11.90%-15.67%-11.83%-7.40%+8.79%-2.62%+5.54%
319962ミスミグループ本社
2,601.5+194.0+8.06%206.45万53.45億7,324.19億7,171.62億2.82億2.76億+13.93%+12.62%+25.98%+1.23%+15.14%-21.99%+8.87%
326507シンフォニアテクノロジー
3,370+250+8.01%9.70万3.21億950.16億667.59億2,819.47万1,980.99万+4.82%-3.30%+7.84%+41.95%+114.38%+111.82%+61.79%
332664カワチ薬品
2,813+208+7.98%25.05万6.94億628.26億348.30億2,233.42万1,238.19万+6.11%+5.20%+7.12%+3.99%+11.49%+21.77%+5.99%
346525KOKUSAI ELECTRIC
4,330+315+7.85%136.61万57.62億1.00兆3,538.43億2.32億8,171.89万+12.76%+2.61%+4.97%+13.80%+75.30%+104.63%+41.27%
35130AVeritas In Silico
1,804+127+7.57%3.97万6,804.17万117.03億15.34億648.71万85.01万+8.02%+3.32%-15.46%-9.85%-9.85%-9.85%-9.85%
366236NCホールディングス
1,856+130+7.53%1.88万3,431.40万81.01億48.67億436.45万262.25万+18.14%+21.23%+12.21%+18.90%+9.18%+5.57%-1.80%
378053住友商事
4,201.0+292.0+7.47%773.11万325.00億5.13兆4.81兆12.22億11.45億+11.11%+8.11%+18.04%+23.02%+42.96%+71.09%+36.57%
387097さくらさくプラス
1,094+76+7.47%2.26万2,464.94万47.17億14.82億431.15万135.46万+7.78%+3.99%-4.79%+18.66%+54.08%+54.08%+49.86%
397259アイシン
6,055.0+418.0+7.42%129.75万77.30億1.63兆9,517.20億2.70億1.57億-2.37%-0.74%+2.23%+9.00%+16.40%+67.27%+22.74%
402961日本調理機
3,110+210+7.24%1,300.00385.95万34.38億11.90億110.55万38.25万+7.61%+7.24%+5.78%+11.47%+3.15%+22.06%+9.24%
415026トリプルアイズ
1,578+106+7.20%428.21万69.79億116.48億29.86億738.17万189.22万+57.49%+61.35%+88.76%+127.38%+128.70%+97.00%+136.58%
424813ACCESS
1,472+98+7.13%60.49万8.73億553.38億218.95億3,759.37万1,487.45万+2.65%+2.15%-11.54%+79.51%+95.23%+75.03%+77.14%
436496中北製作所
4,085+270+7.08%1.57万6,239.50万144.24億43.00億353.10万105.26万+9.08%+1.87%-4.33%+13.47%+45.84%+74.57%+11.16%
444264セキュア
1,905+125+7.02%12.45万2.30億90.39億27.76億474.49万145.72万+25.58%+32.75%+35.59%+26.16%+11.14%+72.55%+22.74%
454650SDエンターテイメント
305+20+7.02%83.45万2.83億27.31億10.39億895.40万340.51万+8.93%+10.91%+6.27%-0.33%+10.91%+12.13%+5.54%
465923高田機工
3,665+240+7.01%1.08万3,909.55万74.38億51.06億202.94万139.33万+4.71%+3.39%-0.27%+2.81%+19.38%+39.46%+10.06%
475805SWCC
4,230+275+6.95%18.20万7.53億1,265.51億1,156.78億2,991.75万2,734.70万+5.88%+2.42%+12.35%+38.24%+103.46%+146.07%+47.95%
487222日産車体
1,017+66+6.94%9.16万9,098.60万1,377.56億206.70億1.35億2,032.49万+6.60%+0.49%-0.78%+3.88%+18.53%+11.03%+10.42%
492811カゴメ
4,089.0+265.0+6.93%84.83万35.77億3,521.50億2,905.42億8,612.12万7,105.45万+10.93%+9.65%+11.45%+12.27%+30.43%+27.58%+30.26%
504169ENECHANGE
458+29+6.76%90.98万4.06億159.02億87.78億3,471.96万1,916.50万-3.78%-15.81%-21.71%-59.47%-51.43%-58.74%-55.75%