Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Nikkiso Co Ltd (6376)(6376) | 1,476.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,557.00
2018-10-03
|
623.00
2016-06-28
|
8.0M
2020-05-27
|
0.1M
2024-01-16
|
+15.12%
2025-02-14
|
-14.18%
2020-02-17
|
+29.77%
2019-02
|
-27.63%
2020-02
|
2614 | 49.5% | 47.7% | |
| Okumura Corp (1833)(1833) | 4,920.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,340.00
2024-03-22
|
1,991.00
2020-03-17
|
0.9M
2024-11-12
|
0.0M
2021-04-16
|
+14.31%
2021-11-10
|
-11.81%
2018-05-08
|
+14.50%
2023-05
|
-19.62%
2018-05
|
2614 | 49.7% | 45.9% | |
| IDOM Inc (7599)(7599) | 1,055.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,487.00
2024-07-11
|
240.00
2019-05-14
|
17.0M
2023-11-01
|
0.1M
2025-06-19
|
+27.70%
2024-04-12
|
-20.98%
2016-07-11
|
+54.40%
2021-07
|
-38.93%
2016-07
|
2614 | 49.6% | 47.5% | |
| Tachikawa Corp (7989)(7989) | 1,973.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,908.00
2025-09-11
|
630.00
2016-02-12
|
0.6M
2015-08-28
|
0.0M
2021-07-28
|
+14.33%
2015-06-29
|
-14.90%
2024-08-01
|
+26.69%
2015-07
|
-17.61%
2018-08
|
2614 | 48.8% | 48.0% | |
| Daiseki Co Ltd (9793)(9793) | 3,525.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,670.00
2021-10-18
|
1,496.67
2020-04-06
|
1.0M
2024-10-30
|
0.0M
2016-08-24
|
+9.32%
2020-03-23
|
-19.35%
2019-08-02
|
+22.93%
2020-05
|
-16.64%
2024-04
|
2614 | 51.0% | 46.1% | |
| Systems Design Co Ltd (3766)(3766) | 1,341.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,616.00
2018-07-09
|
408.00
2020-03-17
|
2.7M
2018-06-04
|
0.0M
2015-02-04
|
+23.56%
2018-05-28
|
-18.50%
2018-12-11
|
+42.79%
2018-05
|
-44.28%
2018-12
|
2580 | 45.8% | 45.7% | |
| Nippon Soda Co., Ltd. (4041)(4041) | 3,530.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,830.00
2015-10-23
|
1,920.00
2016-07-08
|
6.5M
2016-09-30
|
0.0M
2021-12-30
|
+14.79%
2020-02-04
|
-50.78%
2022-12-06
|
+36.42%
2015-10
|
-48.88%
2022-12
|
2614 | 48.9% | 46.9% | |
| Flect Co Ltd (4414)(4414) | 1,977.00 | 2025-09-26 | 2021-12-10 |
Tägliche K
Minuten-K
|
9,310.00
2021-12-14
|
815.00
2023-03-20
|
4.8M
2021-12-14
|
0.0M
2023-04-07
|
+110.43%
2022-03-30
|
-54.20%
2022-04-07
|
+66.72%
2023-11
|
-63.09%
2022-04
|
920 | 46.8% | 51.3% | |
| BIC Camera Inc (3048)(3048) | 1,695.50 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,942.00
2018-04-11
|
736.00
2020-03-13
|
4.7M
2024-10-15
|
0.2M
2022-12-26
|
+14.33%
2024-04-12
|
-8.63%
2020-04-09
|
+24.15%
2015-06
|
-18.13%
2020-02
|
2614 | 48.1% | 49.5% | |
| ISB Corp (9702)(9702) | 1,837.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,778.00
2018-10-23
|
591.00
2016-02-12
|
5.0M
2017-05-10
|
0.0M
2015-02-10
|
+22.69%
2020-08-03
|
-49.96%
2018-11-29
|
+100.22%
2017-05
|
-67.28%
2018-12
|
2614 | 48.9% | 48.2% | |
| Bando Chemical Industries Ltd (5195)(5195) | 2,060.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,086.00
2025-09-09
|
479.00
2015-09-20
|
0.9M
2020-11-30
|
0.0M
2016-08-15
|
+92.90%
2015-09-04
|
-50.00%
2015-09-03
|
+18.65%
2016-03
|
-15.28%
2018-12
|
2615 | 49.9% | 46.7% | |
| Alpha Systems Inc (4719)(4719) | 3,910.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,050.00
2022-07-28
|
1,495.00
2016-08-26
|
0.3M
2023-05-22
|
0.0M
2016-06-01
|
+13.31%
2024-02-09
|
-15.34%
2018-02-05
|
+20.18%
2020-05
|
-19.10%
2023-05
|
2614 | 49.3% | 48.1% | |
| Kyushu Leasing Service Co Ltd (8596)(8596) | 1,424.00 | 2025-09-26 | 2016-11-25 |
Tägliche K
Minuten-K
|
1,635.00
2024-03-08
|
392.00
2020-04-06
|
1.0M
2021-08-19
|
0.0M
2019-05-20
|
+14.25%
2024-08-02
|
-14.32%
2024-08-01
|
+30.38%
2024-02
|
-20.57%
2020-03
|
2130 | 49.2% | 44.6% | |
| Ohsho Food Service Corp (9936)(9936) | 3,920.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
8,050.00
2018-10-23
|
1,956.66
2023-01-16
|
3.6M
2016-03-31
|
0.0M
2021-12-23
|
+12.89%
2023-10-03
|
-67.23%
2022-08-15
|
+11.47%
2024-05
|
-13.75%
2020-07
|
2614 | 47.6% | 45.6% | |
| Aoyama Zaisan Networks Co Ltd (8929)(8929) | 2,070.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,619.00
2018-06-12
|
418.00
2016-02-12
|
1.0M
2024-11-15
|
0.0M
2016-03-03
|
+19.80%
2024-11-13
|
-51.81%
2019-08-07
|
+38.70%
2020-05
|
-53.61%
2019-08
|
2614 | 50.0% | 46.9% | |
| Interlife Holdings Co Ltd (1418)(1418) | 430.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
483.00
2025-04-14
|
121.00
2020-03-13
|
24.3M
2016-12-02
|
0.0M
2019-09-06
|
+33.76%
2024-06-18
|
-22.89%
2024-07-08
|
+49.17%
2016-11
|
-26.01%
2018-12
|
2614 | 43.2% | 44.2% | |
| Daisue Construction (1814)(1814) | 2,510.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,707.00
2025-08-22
|
663.00
2020-04-06
|
1.0M
2024-05-09
|
0.0M
2020-08-19
|
+19.90%
2018-05-02
|
-16.76%
2022-10-18
|
+43.05%
2016-05
|
-21.54%
2016-02
|
2614 | 49.0% | 47.7% | |
| Inabata (8098) | 3,590.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,710.00
2024-07-04
|
897.00
2016-06-28
|
3.8M
2024-01-22
|
0.0M
2015-03-09
|
+19.92%
2015-09-17
|
-18.72%
2015-09-18
|
+35.49%
2022-02
|
-18.39%
2016-06
|
2615 | 50.9% | 46.4% | |
| Poletowin Pitcrew Holdings Inc (3657)(3657) | 359.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,585.00
2018-09-27
|
299.00
2025-04-07
|
1.8M
2015-03-11
|
0.0M
2022-11-25
|
+17.23%
2018-09-07
|
-49.95%
2016-11-24
|
+24.57%
2016-09
|
-47.54%
2016-11
|
2614 | 48.3% | 48.2% | |
| Meisei Industrial Co Ltd (1976)(1976) | 1,655.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,707.00
2025-09-09
|
370.00
2016-02-12
|
3.3M
2023-04-26
|
0.0M
2020-08-26
|
+19.38%
2015-09-14
|
-19.81%
2015-09-15
|
+17.33%
2020-04
|
-14.80%
2020-02
|
2595 | 49.6% | 46.5% | |
| Wedge Holdings Co Ltd (2388)(2388) | 72.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,597.00
2017-02-14
|
55.00
2024-08-05
|
36.9M
2022-08-10
|
0.0M
2021-11-02
|
+48.08%
2022-06-17
|
-30.30%
2023-03-31
|
+168.29%
2015-02
|
-45.76%
2018-12
|
2594 | 38.7% | 47.3% | |
| Mito Securities Co Ltd (8622)(8622) | 576.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
601.00
2024-07-16
|
142.00
2020-03-17
|
7.3M
2023-01-23
|
0.0M
2022-10-21
|
+31.98%
2023-01-19
|
-15.87%
2024-07-26
|
+41.23%
2023-01
|
-25.91%
2016-02
|
2614 | 44.0% | 47.0% | |
| Space Shower Networks Inc (4838)(4838) | 868.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,169.00
2018-05-29
|
310.00
2024-08-05
|
2.3M
2015-05-27
|
0.0M
2022-10-17
|
+21.04%
2017-11-14
|
-17.95%
2024-07-19
|
+56.69%
2019-02
|
-23.00%
2018-12
|
2614 | 45.4% | 46.4% | |
| Hirano Tecseed Co Ltd (6245)(6245) | 1,664.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,435.00
2022-01-05
|
682.00
2016-02-12
|
0.6M
2018-05-14
|
0.0M
2015-04-28
|
+22.35%
2018-05-11
|
-15.05%
2018-08-08
|
+26.70%
2017-01
|
-25.99%
2020-02
|
2614 | 47.0% | 50.3% | |
| ChugokuKogyo Co Ltd (5974)(5974) | 579.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,415.00
2020-12-15
|
275.00
2020-03-10
|
3.4M
2020-12-09
|
0.0M
2015-10-19
|
+26.85%
2020-03-09
|
-21.79%
2020-12-04
|
+72.18%
2020-12
|
-19.76%
2020-02
|
2615 | 45.1% | 46.9% | |
| DKK Co Ltd (6706)(6706) | 2,100.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,905.00
2020-01-24
|
1,576.00
2025-02-26
|
0.4M
2025-03-21
|
0.0M
2024-10-10
|
+17.25%
2019-06-04
|
-22.62%
2019-05-07
|
+25.39%
2019-06
|
-26.84%
2020-02
|
2614 | 48.0% | 48.9% | |
| Sekisui Jushi Corp (4212)(4212) | 2,245.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,716.00
2024-04-12
|
1,289.00
2016-02-12
|
0.7M
2025-02-28
|
0.0M
2015-10-02
|
+7.90%
2020-03-24
|
-10.72%
2020-03-27
|
+21.50%
2017-10
|
-14.72%
2018-12
|
2614 | 49.8% | 48.3% | |
| SERENDIP HOLDINGS Co Ltd (7318)(7318) | 5,070.00 | 2025-09-26 | 2021-06-24 |
Tägliche K
Minuten-K
|
6,190.00
2025-09-09
|
655.00
2022-06-20
|
3.8M
2021-06-24
|
0.0M
2022-11-17
|
+29.41%
2023-03-28
|
-21.55%
2024-07-30
|
+35.77%
2023-03
|
-28.36%
2024-05
|
1017 | 47.7% | 48.9% | |
| Samty Residential Investment Corp (3459)(3459) | 115,900.00 | 2025-09-26 | 2015-06-30 |
Tägliche K
Minuten-K
|
141,500.00
2022-06-07
|
67,100.00
2020-03-19
|
0.1M
2015-06-30
|
0.0M
2015-08-17
|
+10.28%
2020-03-24
|
-11.37%
2020-03-13
|
+13.00%
2016-03
|
-16.97%
2020-02
|
2478 | 48.7% | 45.7% | |
| Okuwa Co Ltd (8217)(8217) | 942.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,830.00
2020-03-30
|
746.00
2025-01-20
|
1.1M
2024-02-16
|
0.0M
2018-08-24
|
+12.91%
2020-03-25
|
-8.19%
2024-09-17
|
+25.89%
2020-03
|
-14.27%
2021-11
|
2613 | 47.6% | 48.7% | |
| Paris Miki Holdings Inc (7455)(7455) | 435.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
554.00
2018-02-08
|
182.00
2020-03-13
|
3.2M
2025-08-13
|
0.0M
2022-04-22
|
+25.64%
2025-08-08
|
-15.28%
2024-07-19
|
+41.03%
2023-11
|
-22.22%
2020-02
|
2614 | 43.3% | 44.8% | |
| Rokko Butter Co Ltd (2266)(2266) | 1,305.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,100.00
2016-09-26
|
994.00
2020-03-17
|
0.8M
2015-07-01
|
0.0M
2019-04-10
|
+14.59%
2016-02-08
|
-11.33%
2018-02-13
|
+26.99%
2015-06
|
-20.90%
2018-02
|
2614 | 48.5% | 49.1% | |
| Fudo Tetra Corp (1813)(1813) | 2,688.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,790.00
2025-09-05
|
1,020.00
2016-02-12
|
3.7M
2016-04-18
|
0.0M
2021-07-06
|
+19.55%
2016-04-06
|
-11.30%
2016-02-10
|
+24.12%
2019-10
|
-16.96%
2018-10
|
2614 | 46.3% | 47.4% | |
| Sinko Industries Ltd (6458)(6458) | 1,308.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,378.00
2021-05-10
|
463.33
2022-12-23
|
2.5M
2024-05-31
|
0.0M
2021-11-25
|
+24.00%
2015-09-08
|
-66.99%
2022-10-31
|
+18.71%
2024-03
|
-66.67%
2022-11
|
2615 | 50.7% | 46.9% | |
| Aisan Technology Co Ltd (4667)(4667) | 1,599.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9,490.00
2016-01-04
|
989.00
2024-08-05
|
2.4M
2015-10-07
|
0.0M
2025-04-17
|
+28.14%
2015-08-20
|
-23.27%
2024-07-30
|
+105.39%
2015-12
|
-41.84%
2016-01
|
2614 | 43.8% | 54.1% | |
| Taiyo Industrial Co Ltd (6663)(6663) | 291.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,538.00
2015-03-20
|
192.00
2025-04-07
|
3.9M
2017-03-10
|
0.0M
2019-05-30
|
+38.51%
2017-03-02
|
-18.97%
2015-03-17
|
+112.45%
2015-03
|
-31.25%
2020-02
|
2611 | 42.8% | 49.1% | |
| Marketenterprise Co Ltd (3135)(3135) | 1,892.00 | 2025-09-26 | 2015-06-18 |
Tägliche K
Minuten-K
|
3,650.00
2019-11-19
|
461.00
2016-11-09
|
1.8M
2015-06-18
|
0.0M
2018-06-27
|
+31.81%
2017-11-14
|
-22.94%
2016-05-10
|
+74.51%
2019-02
|
-38.12%
2018-12
|
2502 | 46.0% | 51.2% | |
| Arcland Sakamoto Co Ltd (9842)(9842) | 1,965.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,421.00
2020-10-15
|
754.00
2020-03-19
|
2.2M
2024-08-28
|
0.0M
2019-11-25
|
+17.92%
2020-06-12
|
-12.19%
2023-04-17
|
+56.31%
2020-06
|
-14.83%
2016-02
|
2614 | 49.9% | 48.5% | |
| Kyowakogyosyo Co Ltd (5971)(5971) | 6,550.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9,170.00
2017-12-08
|
2,350.00
2016-06-13
|
0.1M
2017-12-08
|
0.0M
2018-08-07
|
+19.12%
2016-07-19
|
-16.82%
2024-07-23
|
+46.00%
2017-03
|
-16.84%
2017-04
|
2262 | 43.1% | 41.7% | |
| Oriental Shiraishi Corp (1786)(1786) | 437.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
435.00
2025-09-10
|
175.00
2016-06-24
|
6.6M
2023-05-17
|
0.1M
2025-01-21
|
+13.08%
2018-07-18
|
-11.88%
2016-04-25
|
+18.60%
2018-11
|
-15.61%
2021-11
|
2612 | 43.5% | 44.0% | |
| Oisix Inc (3182)(3182) | 1,824.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,220.00
2021-09-22
|
412.50
2016-02-15
|
4.1M
2020-05-22
|
0.0M
2016-02-24
|
+23.87%
2022-08-12
|
-23.80%
2019-05-15
|
+47.86%
2020-08
|
-32.39%
2021-11
|
2615 | 48.9% | 48.9% | |
| Shinmaywa Industries Ltd (7224)(7224) | 1,897.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,859.00
2025-09-11
|
583.00
2016-07-08
|
3.4M
2017-04-28
|
0.1M
2022-11-17
|
+15.34%
2015-07-17
|
-15.57%
2024-07-26
|
+40.66%
2018-04
|
-19.10%
2016-06
|
2614 | 49.6% | 47.2% | |
| Tiemco Ltd (7501)(7501) | 1,095.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,081.00
2025-09-08
|
446.00
2016-02-12
|
0.5M
2018-07-12
|
0.0M
2015-09-10
|
+19.04%
2022-10-21
|
-11.32%
2022-10-24
|
+23.00%
2021-09
|
-15.47%
2021-10
|
2582 | 44.8% | 41.9% | |
| IBJ Inc (6071)(6071) | 877.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,379.00
2020-02-17
|
237.70
2015-01-15
|
3.5M
2020-04-21
|
0.0M
2015-03-12
|
+19.89%
2022-08-09
|
-19.42%
2020-03-17
|
+54.86%
2020-08
|
-50.05%
2020-03
|
2614 | 48.8% | 48.6% | |
| Toa Corp (1885)(1885) | 2,131.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,480.00
2015-12-03
|
530.00
2022-11-15
|
4.3M
2024-02-09
|
0.0M
2021-12-24
|
+18.42%
2024-02-09
|
-75.23%
2022-04-19
|
+32.04%
2024-02
|
-72.58%
2022-04
|
2614 | 50.8% | 45.4% | |
| Japan Transcity Corp (9310)(9310) | 1,176.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,220.00
2025-08-27
|
310.00
2016-02-12
|
1.2M
2025-03-11
|
0.0M
2020-08-17
|
+19.97%
2024-05-08
|
-11.50%
2024-07-29
|
+25.93%
2021-12
|
-16.00%
2018-10
|
2614 | 48.3% | 45.5% | |
| Nippon Air Conditioning Services Co Ltd (4658)(4658) | 1,323.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,339.00
2025-08-27
|
398.50
2015-04-02
|
1.9M
2021-09-16
|
0.0M
2022-10-21
|
+12.06%
2016-02-15
|
-8.41%
2020-07-27
|
+16.69%
2015-05
|
-9.25%
2016-04
|
2615 | 49.2% | 45.7% | |
| Saylor Advertising Inc (2156)(2156) | 368.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
922.00
2024-10-08
|
185.00
2020-03-13
|
4.0M
2024-10-21
|
0.0M
2015-11-18
|
+29.63%
2022-07-06
|
-19.43%
2024-08-21
|
+117.37%
2015-02
|
-21.79%
2015-03
|
2540 | 42.7% | 42.1% | |
| Neo Marketing Inc (4196)(4196) | 1,399.00 | 2025-09-26 | 2021-04-22 |
Tägliche K
Minuten-K
|
4,665.00
2021-04-23
|
837.00
2024-08-05
|
3.7M
2021-04-23
|
0.0M
2024-05-28
|
+25.71%
2023-07-06
|
-22.06%
2021-12-08
|
+49.30%
2021-05
|
-37.02%
2021-04
|
1076 | 50.7% | 44.0% | |
| Gamecard Joyco Holdings Inc (6249)(6249) | 2,950.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,450.00
2023-08-08
|
982.00
2020-03-17
|
2.9M
2023-02-13
|
0.0M
2020-11-02
|
+24.58%
2023-02-10
|
-22.44%
2023-11-13
|
+51.74%
2022-12
|
-29.72%
2023-11
|
2614 | 47.7% | 44.0% | |