ネオジャパン（3921）の株価チャート
2017/03/22～2017/08/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 11/15, 株式分割 1→2 |
| 2017 |
| 08/15 | 605 | 606 | 600 | 604 | -0.66% | 8,600 | 177億2551万 | -10.72% | 53.84 | 5.59 |
| 08/14 | 581 | 608 | 578 | 608 | +0.25% | 38,600 | 178億4300万 | -10.53% | 54.19 | 5.63 |
| 08/10 | 628 | 632 | 602 | 606 | -4.49% | 48,600 | 177億9894万 | -11.01% | 54.06 | 5.61 |
| 08/09 | 645 | 645 | 631 | 635 | -1.93% | 28,200 | 186億3602万 | -7.1% | 56.6 | 5.88 |
| 08/08 | 650 | 652 | 644 | 647 | -0.46% | 16,600 | 190億316万 | -5.55% | 57.72 | 5.99 |
| 08/07 | 661 | 661 | 649 | 650 | -1.59% | 13,600 | 190億9128万 | -5.39% | 57.98 | 6.02 |
| 08/04 | 651 | 668 | 651 | 661 | +0.84% | 11,600 | 193億9967万 | -4% | 58.92 | 6.12 |
| 08/03 | 656 | 658 | 650 | 655 | -0.61% | 16,200 | 192億3813万 | -4.93% | 58.43 | 6.07 |
| 08/02 | 665 | 671 | 646 | 659 | +1.7% | 14,800 | 193億5562万 | -4.35% | 58.79 | 6.1 |
| 08/01 | 649 | 664 | 645 | 648 | -0.08% | 36,400 | 190億3253万 | -6.09% | 57.8 | 6 |
| 07/31 | 663 | 672 | 635 | 649 | -3.93% | 41,800 | 95億2361万 | -6.01% | 28.47 | 2.96 |
| 07/28 | 689 | 689 | 673 | 675 | -2.74% | 28,800 | 99億1278万 | -2.32% | 29.63 | 3.08 |
| 07/27 | 699 | 700 | 685 | 694 | -3.48% | 49,000 | 101億9180万 | +0.73% | 30.47 | 3.16 |
| 07/26 | 725 | 725 | 713 | 719 | +0.91% | 48,400 | 105億5894万 | +4.96% | 31.56 | 3.28 |
| 07/25 | 700 | 714 | 699 | 713 | +1.93% | 22,400 | 104億6349万 | +4.78% | 31.28 | 3.25 |
| 07/24 | 708 | 708 | 670 | 699 | -0.5% | 67,800 | 102億6523万 | +3.71% | 30.69 | 3.19 |
| 07/21 | 715 | 715 | 701 | 703 | -0.92% | 31,400 | 103億1663万 | +5.16% | 30.84 | 3.2 |
| 07/20 | 707 | 729 | 707 | 709 | +0.35% | 35,800 | 104億1209万 | +7.1% | 31.12 | 3.23 |
| 07/19 | 724 | 734 | 703 | 707 | -2.62% | 43,000 | 103億7537万 | +7.7% | 31.01 | 3.22 |
| 07/18 | 750 | 755 | 725 | 726 | -1.29% | 58,800 | 106億5440万 | +11.44% | 31.85 | 3.31 |
| 07/14 | 715 | 738 | 703 | 735 | +3.96% | 57,200 | 107億9391万 | +13.95% | 32.27 | 3.35 |
| 07/13 | 725 | 725 | 701 | 707 | -2.48% | 36,800 | 103億8271万 | +10.99% | 31.04 | 3.22 |
| 07/12 | 692 | 726 | 692 | 725 | +5.07% | 94,600 | 106億4706万 | +15.45% | 31.83 | 3.3 |
| 07/11 | 680 | 694 | 675 | 690 | +1.69% | 45,600 | 101億3306万 | +11.47% | 30.29 | 3.15 |
| 07/10 | 669 | 684 | 668 | 679 | +1.57% | 41,000 | 99億6417万 | +11.05% | 29.79 | 3.09 |
| 07/07 | 653 | 668 | 653 | 668 | +1.52% | 22,000 | 98億998万 | +10.6% | 29.32 | 3.05 |
| 07/06 | 675 | 676 | 654 | 658 | -2.59% | 35,600 | 96億6312万 | +10.03% | 28.89 | 3 |
| 07/05 | 672 | 686 | 671 | 676 | +1.05% | 27,600 | 99億2012万 | +14.3% | 29.65 | 3.08 |
| 07/04 | 715 | 715 | 660 | 669 | -4.5% | 65,600 | 98億1732万 | +14.47% | 29.35 | 3.05 |
| 07/03 | 691 | 725 | 691 | 700 | +2.56% | 85,200 | 102億7992万 | +21.11% | 30.73 | 3.19 |
| 07/01 | 株式分割 1→2 |
| 06/30 | 676 | 685 | 667 | 683 | -0.36% | 55,200 | 100億2292万 | +19.74% | 29.96 | 3.11 |
| 06/29 | 663 | 699 | 663 | 685 | +3.4% | 153,000 | 100億5963万 | +21.89% | 30.07 | 3.12 |
| 06/28 | 724 | 750 | 650 | 663 | -0.19% | 228,800 | 97億2921万 | +19.37% | 29.08 | 3.02 |
| 06/27 | 675 | 679 | 663 | 664 | +0.68% | 119,600 | 97億4756万 | +20.9% | 29.14 | 3.03 |
| 06/26 | 676 | 685 | 643 | 659 | -2.33% | 209,600 | 96億8148万 | +21.41% | 28.94 | 3.01 |
| 06/23 | 638 | 675 | 628 | 675 | +8.22% | 442,400 | 99億1278万 | +25.93% | 29.63 | 3.08 |
| 06/22 | 589 | 630 | 589 | 624 | +5.27% | 116,000 | 91億6014万 | +17.91% | 27.38 | 2.84 |
| 06/21 | 588 | 600 | 588 | 593 | +0.85% | 47,600 | 87億121万 | +13.07% | 26.01 | 2.7 |
| 06/20 | 575 | 592 | 574 | 588 | +4.58% | 101,600 | 86億2779万 | +12.98% | 25.79 | 2.68 |
| 06/19 | 574 | 576 | 558 | 562 | -0.04% | 74,400 | 82億4963万 | +8.66% | 24.66 | 2.56 |
| 06/16 | 545 | 577 | 543 | 562 | +2.41% | 98,400 | 82億5330万 | +9.34% | 24.67 | 2.56 |
| 06/15 | 560 | 560 | 545 | 549 | -2.36% | 64,400 | 80億5872万 | +7.39% | 24.09 | 2.5 |
| 06/14 | 572 | 582 | 556 | 562 | -1.49% | 74,800 | 82億5330万 | +10.2% | 24.67 | 2.56 |
| 06/13 | 563 | 595 | 561 | 571 | -4.04% | 187,600 | 83億7813万 | +12.3% | 25.04 | 2.6 |
| 06/12 | 637 | 637 | 578 | 595 | +16.23% | 931,600 | 87億3058万 | +17.49% | 26.1 | 2.71 |
| 06/09 | 501 | 512 | 496 | 512 | +2.56% | 41,600 | 75億1168万 | +1.89% | 22.45 | 2.33 |
| 06/08 | 499 | 499 | 490 | 499 | +0.25% | 14,800 | 73億2444万 | -0.65% | 21.89 | 2.27 |
| 06/07 | 495 | 498 | 491 | 498 | +0.61% | 11,600 | 73億608万 | -0.9% | 21.84 | 2.27 |
| 06/06 | 503 | 503 | 494 | 495 | -1.4% | 14,400 | 72億6202万 | -1.69% | 21.71 | 2.25 |
| 06/05 | 502 | 503 | 501 | 502 | 0% | 7,600 | 73億6482万 | -0.3% | 22.02 | 2.29 |
| 06/02 | 504 | 506 | 500 | 502 | +0.5% | 22,800 | 73億6482万 | -0.3% | 22.02 | 2.29 |
| 06/01 | 501 | 506 | 499 | 499 | -0.45% | 16,000 | 73億2811万 | -0.8% | 21.91 | 2.27 |
| 05/31 | 501 | 501 | 498 | 501 | -0.05% | 9,200 | 73億6115万 | -0.35% | 22 | 2.28 |
| 05/30 | 504 | 504 | 502 | 502 | +0.15% | 4,800 | 73億6482万 | -0.3% | 22.02 | 2.29 |
| 05/29 | 508 | 508 | 500 | 501 | -0.5% | 13,200 | 73億5381万 | -0.25% | 21.98 | 2.28 |
| 05/26 | 506 | 506 | 503 | 503 | -0.49% | 7,600 | 73億9052万 | +0.25% | 22.09 | 2.29 |
| 05/25 | 503 | 506 | 503 | 506 | -0.64% | 8,400 | 74億2724万 | +0.95% | 22.2 | 2.31 |
| 05/24 | 512 | 513 | 508 | 509 | -0.63% | 17,600 | 74億7497万 | +1.8% | 22.34 | 2.32 |
| 05/23 | 508 | 513 | 500 | 512 | +5.08% | 52,000 | 75億2269万 | +2.86% | 22.49 | 2.34 |
| 05/22 | 510 | 514 | 488 | 488 | -3.47% | 34,800 | 71億5923万 | -1.71% | 21.4 | 2.22 |
| 05/19 | 500 | 508 | 498 | 505 | +3.06% | 22,800 | 74億1622万 | +2.23% | 22.17 | 2.3 |
| 05/18 | 483 | 496 | 482 | 490 | -2.34% | 15,600 | 71億9594万 | -0.61% | 21.51 | 2.23 |
| 05/17 | 499 | 502 | 496 | 502 | +1.57% | 22,000 | 73億6849万 | +1.98% | 22.03 | 2.29 |
| 05/16 | 482 | 497 | 482 | 494 | +1.02% | 10,400 | 72億5468万 | +0.61% | 21.69 | 2.25 |
| 05/15 | 503 | 503 | 488 | 489 | -3.41% | 42,000 | 71億8125万 | 0% | 21.47 | 2.23 |
| 05/12 | 513 | 513 | 506 | 506 | -0.64% | 6,000 | 74億3458万 | +3.74% | 22.22 | 2.31 |
| 05/11 | 520 | 520 | 510 | 510 | -1.02% | 8,000 | 74億8231万 | +4.84% | 22.37 | 2.32 |
| 05/10 | 518 | 518 | 510 | 515 | -0.34% | 16,800 | 75億5941万 | +6.13% | 22.6 | 2.35 |
| 05/09 | 509 | 521 | 509 | 517 | +1.52% | 46,000 | 75億8511万 | +6.71% | 22.67 | 2.35 |
| 05/08 | 513 | 513 | 503 | 509 | -0.2% | 26,800 | 74億7129万 | +5.55% | 22.33 | 2.32 |
| 05/02 | 503 | 514 | 503 | 510 | +1.59% | 62,000 | 74億8598万 | +6.42% | 22.38 | 2.32 |
| 05/01 | 505 | 505 | 496 | 502 | +0.3% | 32,800 | 73億6849万 | +5.19% | 22.03 | 2.29 |
| 04/28 | 503 | 503 | 500 | 500 | -0.5% | 15,600 | 73億4647万 | +5.32% | 21.96 | 2.28 |
| 04/27 | 500 | 504 | 500 | 503 | +0.55% | 36,400 | 73億8318万 | +6.07% | 22.07 | 2.29 |
| 04/26 | 505 | 505 | 500 | 500 | -0.5% | 12,000 | 73億4280万 | +5.93% | 21.95 | 2.28 |
| 04/25 | 503 | 503 | 500 | 503 | +0.55% | 34,000 | 73億7951万 | +6.91% | 22.06 | 2.29 |
| 04/24 | 501 | 501 | 493 | 500 | -0.05% | 48,800 | 73億3912万 | +6.33% | 21.94 | 2.28 |
| 04/21 | 492 | 500 | 490 | 500 | +2.3% | 69,600 | 73億4280万 | +6.61% | 21.95 | 2.28 |
| 04/20 | 492 | 492 | 488 | 489 | +0.15% | 18,000 | 71億7758万 | +3.55% | 21.46 | 2.23 |
| 04/19 | 487 | 493 | 485 | 488 | +2.31% | 35,200 | 71億6657万 | +3.17% | 21.42 | 2.22 |
| 04/18 | 475 | 479 | 475 | 477 | +0.47% | 37,200 | 70億503万 | +0.85% | 20.94 | 2.17 |
| 04/17 | 474 | 475 | 464 | 475 | -0.05% | 35,600 | 69億7198万 | -0.05% | 20.84 | 2.16 |
| 04/14 | 467 | 477 | 451 | 475 | +3.6% | 62,400 | 69億7566万 | -0.21% | 20.85 | 2.17 |
| 04/13 | 467 | 467 | 449 | 459 | +2.34% | 52,800 | 67億3334万 | -3.88% | 20.13 | 2.09 |
| 04/12 | 456 | 456 | 447 | 448 | -3.6% | 19,200 | 65億7914万 | -6.67% | 19.67 | 2.04 |
| 04/11 | 476 | 476 | 460 | 465 | -2.47% | 20,000 | 68億2513万 | -3.58% | 20.4 | 2.12 |
| 04/10 | 475 | 479 | 475 | 477 | +0.32% | 39,600 | 69億9768万 | -1.55% | 20.92 | 2.17 |
| 04/07 | 455 | 476 | 455 | 475 | +7.89% | 121,200 | 69億7566万 | -2.26% | 20.85 | 2.17 |
| 04/06 | 468 | 468 | 435 | 440 | -3.77% | 74,800 | 64億6533万 | -9.78% | 19.33 | 2.01 |
| 04/05 | 473 | 473 | 456 | 458 | -3.07% | 30,400 | 67億1866万 | -6.82% | 20.08 | 2.09 |
| 04/04 | 475 | 480 | 468 | 472 | -1.1% | 60,400 | 69億3160万 | -4.07% | 20.72 | 2.15 |
| 04/03 | 478 | 484 | 475 | 477 | -0.1% | 26,400 | 70億870万 | -3.19% | 20.95 | 2.18 |
| 03/31 | 472 | 479 | 464 | 478 | +3.3% | 125,200 | 70億1604万 | -3.09% | 20.97 | 2.18 |
| 03/30 | 456 | 472 | 456 | 463 | +1.31% | 41,600 | 67億9209万 | -6.38% | 20.3 | 2.11 |
| 03/29 | 455 | 458 | 451 | 457 | +0.44% | 20,000 | 67億397万 | -7.78% | 20.04 | 2.08 |
| 03/28 | 457 | 459 | 453 | 455 | -0.33% | 40,000 | 66億7460万 | -8.37% | 19.95 | 2.07 |
| 03/27 | 456 | 458 | 452 | 456 | +0.05% | 47,600 | 66億9663万 | -8.43% | 20.02 | 2.08 |
| 03/24 | 453 | 461 | 453 | 456 | -0.11% | 124,800 | 66億9296万 | -8.85% | 20.01 | 2.08 |
| 03/23 | 465 | 467 | 450 | 456 | -2.25% | 81,600 | 67億30万 | -9.11% | 20.03 | 2.08 |
| 03/22 | 470 | 472 | 464 | 467 | -2.51% | 65,600 | 68億5450万 | -7.39% | 20.49 | 2.13 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
