ネオジャパン（3921）の株価チャート
2017/10/17～2018/03/14
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 |
|---|
| 2018 |
| 03/14 | 1,851 | 1,995 | 1,836 | 1,980 | +6.28% | 121,600 | 293億1508万 | +14.19% | 74.32 | 8.28 |
| 03/13 | 1,850 | 1,891 | 1,833 | 1,863 | +0.16% | 78,600 | 275億8283万 | +8.57% | 69.93 | 7.8 |
| 03/12 | 1,900 | 1,968 | 1,822 | 1,860 | +0.59% | 95,900 | 275億3841万 | +8.77% | 69.82 | 7.78 |
| 03/09 | 1,885 | 1,908 | 1,806 | 1,849 | -0.8% | 121,500 | 273億7555万 | +8.26% | 69.41 | 7.74 |
| 03/08 | 1,789 | 1,870 | 1,731 | 1,864 | +9.07% | 130,900 | 275億9763万 | +9.33% | 69.97 | 7.8 |
| 03/07 | 1,746 | 1,772 | 1,693 | 1,709 | -2.4% | 84,400 | 253億277万 | +0.53% | 64.15 | 7.15 |
| 03/06 | 1,738 | 1,786 | 1,722 | 1,751 | +3.12% | 57,700 | 259億2460万 | +2.94% | 65.73 | 7.33 |
| 03/05 | 1,761 | 1,800 | 1,694 | 1,698 | -3.58% | 105,300 | 251億3990万 | -0.29% | 63.74 | 7.11 |
| 03/02 | 1,744 | 1,812 | 1,740 | 1,761 | -2.49% | 62,600 | 260億7266万 | +3.16% | 66.1 | 7.37 |
| 03/01 | 1,798 | 1,852 | 1,750 | 1,806 | +0.11% | 84,700 | 267億3891万 | +5.74% | 67.79 | 7.56 |
| 02/28 | 1,770 | 1,879 | 1,766 | 1,804 | +1.92% | 287,300 | 267億930万 | +5.81% | 67.72 | 7.55 |
| 02/27 | 1,854 | 1,973 | 1,770 | 1,770 | -1.28% | 349,100 | 262億591万 | +4.18% | 66.44 | 7.41 |
| 02/26 | 1,758 | 1,905 | 1,741 | 1,793 | +4.37% | 233,500 | 265億4644万 | +5.78% | 67.3 | 7.5 |
| 02/23 | 1,781 | 1,805 | 1,683 | 1,718 | -2.83% | 91,400 | 254億3602万 | +1.66% | 64.49 | 7.19 |
| 02/22 | 1,836 | 1,836 | 1,752 | 1,768 | -2.32% | 55,100 | 261億7630万 | +4.49% | 66.37 | 7.4 |
| 02/21 | 1,777 | 1,833 | 1,738 | 1,810 | +1.86% | 81,500 | 267億9813万 | +6.78% | 67.94 | 7.57 |
| 02/20 | 1,750 | 1,785 | 1,686 | 1,777 | +2.3% | 96,400 | 263億955万 | +5.09% | 66.7 | 7.44 |
| 02/19 | 1,630 | 1,747 | 1,605 | 1,737 | +11.49% | 109,200 | 257億1732万 | +3.02% | 65.2 | 7.27 |
| 02/16 | 1,588 | 1,592 | 1,516 | 1,558 | -0.13% | 41,100 | 230億6712万 | -7.48% | 58.48 | 6.52 |
| 02/15 | 1,511 | 1,570 | 1,456 | 1,560 | +3.86% | 82,800 | 230億9673万 | -7.03% | 58.56 | 6.53 |
| 02/14 | 1,563 | 1,609 | 1,464 | 1,502 | -4.51% | 86,400 | 222億3801万 | -10.17% | 56.38 | 6.28 |
| 02/13 | 1,697 | 1,697 | 1,570 | 1,573 | -1.69% | 92,600 | 232億8920万 | -5.58% | 59.05 | 6.58 |
| 02/09 | 1,519 | 1,637 | 1,494 | 1,600 | -6.92% | 81,900 | 236億8896万 | -3.56% | 60.06 | 6.69 |
| 02/08 | 1,538 | 1,732 | 1,538 | 1,719 | +12.57% | 126,500 | 254億5082万 | +4.18% | 64.53 | 7.19 |
| 02/07 | 1,610 | 1,650 | 1,519 | 1,527 | +0.39% | 92,200 | 226億815万 | -6.66% | 57.32 | 6.39 |
| 02/06 | 1,554 | 1,600 | 1,340 | 1,521 | -11.26% | 176,200 | 225億1931万 | -6.4% | 57.09 | 6.36 |
| 02/05 | 1,721 | 1,808 | 1,691 | 1,714 | -4.83% | 86,900 | 253億7679万 | +6.13% | 64.34 | 7.17 |
| 02/02 | 1,783 | 1,820 | 1,746 | 1,801 | +1.01% | 89,700 | 266億6488万 | +12.84% | 67.6 | 7.54 |
| 02/01 | 1,749 | 1,796 | 1,738 | 1,783 | +2.89% | 61,000 | 263億9838万 | +13.35% | 66.93 | 7.46 |
| 01/31 | 1,691 | 1,765 | 1,636 | 1,733 | -1.14% | 61,500 | 256億5810万 | +11.81% | 76.72 | 7.97 |
| 01/30 | 1,800 | 1,884 | 1,725 | 1,753 | -1.52% | 141,800 | 259億5421万 | +14.58% | 77.6 | 8.06 |
| 01/29 | 1,795 | 1,809 | 1,760 | 1,780 | -1.49% | 71,800 | 263億5396万 | +18.04% | 78.8 | 8.18 |
| 01/26 | 1,780 | 1,818 | 1,776 | 1,807 | +1.18% | 82,600 | 267億5371万 | +22.09% | 79.99 | 8.31 |
| 01/25 | 1,709 | 1,829 | 1,709 | 1,786 | +3.42% | 199,900 | 264億4280万 | +23.09% | 79.06 | 8.21 |
| 01/24 | 1,685 | 1,748 | 1,661 | 1,727 | +3.72% | 112,600 | 255億6927万 | +21.62% | 76.45 | 7.94 |
| 01/23 | 1,658 | 1,688 | 1,641 | 1,665 | -0.06% | 71,300 | 246億5132万 | +19.61% | 73.71 | 7.65 |
| 01/22 | 1,675 | 1,710 | 1,612 | 1,666 | -0.18% | 118,800 | 244億6620万 | +22.05% | 73.14 | 7.59 |
| 01/19 | 1,760 | 1,765 | 1,666 | 1,669 | -5.01% | 176,000 | 245億1026万 | +24.65% | 73.27 | 7.61 |
| 01/18 | 1,841 | 1,841 | 1,723 | 1,757 | -5.54% | 239,900 | 258億259万 | +33.71% | 77.13 | 8.01 |
| 01/17 | 1,750 | 1,890 | 1,712 | 1,860 | +8.9% | 353,300 | 273億1521万 | +44.86% | 81.65 | 8.48 |
| 01/16 | 1,672 | 1,744 | 1,630 | 1,708 | +3.77% | 197,200 | 250億8300万 | +36.86% | 74.98 | 7.79 |
| 01/15 | 1,894 | 1,895 | 1,602 | 1,646 | -2.83% | 617,600 | 241億7249万 | +35.14% | 72.26 | 7.5 |
| 01/12 | 1,514 | 1,694 | 1,514 | 1,694 | +21.52% | 1,158,200 | 248億7740万 | +42.11% | 74.36 | 7.72 |
| 01/11 | 1,395 | 1,419 | 1,376 | 1,394 | -0.85% | 66,600 | 204億7172万 | +19.66% | 61.2 | 6.35 |
| 01/10 | 1,360 | 1,444 | 1,356 | 1,406 | +3.76% | 118,900 | 206億4795万 | +22.26% | 61.72 | 6.41 |
| 01/09 | 1,407 | 1,408 | 1,350 | 1,355 | -3.15% | 95,200 | 198億9898万 | +19.38% | 59.48 | 6.18 |
| 01/05 | 1,404 | 1,415 | 1,385 | 1,399 | +0.87% | 83,400 | 205億4515万 | +24.8% | 61.41 | 6.38 |
| 01/04 | 1,400 | 1,420 | 1,353 | 1,387 | +1.17% | 170,600 | 203億6892万 | +25.29% | 60.89 | 6.32 |
| 2017 |
| 12/29 | 1,250 | 1,371 | 1,250 | 1,371 | +9.68% | 195,600 | 201億3395万 | +25.32% | 60.19 | 6.25 |
| 12/28 | 1,259 | 1,280 | 1,248 | 1,250 | -0.71% | 57,500 | 183億5700万 | +15.53% | 54.87 | 5.7 |
| 12/27 | 1,250 | 1,278 | 1,239 | 1,259 | +0.72% | 99,500 | 184億8917万 | +17.01% | 55.27 | 5.74 |
| 12/26 | 1,249 | 1,300 | 1,221 | 1,250 | +2.21% | 168,300 | 183億5700万 | +17.15% | 54.87 | 5.7 |
| 12/25 | 1,242 | 1,289 | 1,210 | 1,223 | +1.16% | 156,000 | 179億6048万 | +15.7% | 53.69 | 5.58 |
| 12/22 | 1,245 | 1,245 | 1,168 | 1,209 | -2.34% | 128,700 | 177億5489万 | +15.47% | 53.07 | 5.51 |
| 12/21 | 1,181 | 1,244 | 1,171 | 1,238 | +3.25% | 158,900 | 181億8077万 | +19.27% | 54.35 | 5.64 |
| 12/20 | 1,080 | 1,253 | 1,071 | 1,199 | +11.02% | 367,300 | 176億803万 | +16.98% | 52.63 | 5.47 |
| 12/19 | 1,082 | 1,087 | 1,050 | 1,080 | -0.18% | 59,100 | 158億6044万 | +6.4% | 47.41 | 4.92 |
| 12/18 | 1,045 | 1,091 | 1,027 | 1,082 | +6.29% | 123,800 | 158億8981万 | +7.02% | 47.5 | 4.93 |
| 12/15 | 1,046 | 1,046 | 1,011 | 1,018 | -0.1% | 84,400 | 149億4994万 | +0.99% | 44.69 | 4.64 |
| 12/14 | 988 | 1,019 | 981 | 1,019 | +2.93% | 47,000 | 149億6462万 | +1.09% | 44.73 | 4.65 |
| 12/13 | 1,002 | 1,005 | 962 | 990 | -1.3% | 55,900 | 145億3874万 | -1.98% | 43.46 | 4.51 |
| 12/12 | 1,000 | 1,025 | 990 | 1,003 | -5.2% | 131,600 | 147億2965万 | -0.89% | 44.03 | 4.57 |
| 12/11 | 1,028 | 1,058 | 1,016 | 1,058 | +5.27% | 123,700 | 155億3736万 | +4.44% | 46.45 | 4.82 |
| 12/08 | 982 | 1,009 | 976 | 1,005 | +3.72% | 41,800 | 147億5902万 | -0.79% | 44.12 | 4.58 |
| 12/07 | 960 | 975 | 945 | 969 | +1.15% | 44,000 | 142億3034万 | -4.81% | 42.54 | 4.42 |
| 12/06 | 980 | 980 | 922 | 958 | -3.72% | 94,700 | 140億6880万 | -6.54% | 42.06 | 4.37 |
| 12/05 | 1,018 | 1,048 | 985 | 995 | -2.26% | 74,700 | 146億1217万 | -3.86% | 43.68 | 4.54 |
| 12/04 | 1,015 | 1,037 | 1,015 | 1,018 | +0.99% | 29,600 | 149億4994万 | -1.83% | 44.69 | 4.64 |
| 12/01 | 1,032 | 1,048 | 1,004 | 1,008 | -2.04% | 36,100 | 148億308万 | -2.8% | 44.25 | 4.6 |
| 11/30 | 1,017 | 1,033 | 1,001 | 1,029 | +1.08% | 44,300 | 151億1148万 | -0.96% | 45.17 | 4.69 |
| 11/29 | 1,027 | 1,048 | 1,017 | 1,018 | -1.26% | 32,500 | 149億4994万 | -1.83% | 44.69 | 4.64 |
| 11/28 | 1,077 | 1,077 | 1,016 | 1,031 | -2.74% | 28,200 | 151億4085万 | +0.19% | 45.26 | 4.7 |
| 11/27 | 1,094 | 1,094 | 1,060 | 1,060 | -1.85% | 26,600 | 155億6673万 | +4.02% | 46.53 | 4.83 |
| 11/24 | 1,093 | 1,094 | 1,049 | 1,080 | -1.1% | 54,400 | 158億6044万 | +7.04% | 47.41 | 4.92 |
| 11/22 | 1,077 | 1,092 | 1,050 | 1,092 | +4.3% | 91,600 | 160億3667万 | +9.42% | 47.94 | 4.98 |
| 11/21 | 1,009 | 1,070 | 1,009 | 1,047 | +5.33% | 83,700 | 153億7582万 | +6.19% | 45.96 | 4.77 |
| 11/20 | 980 | 996 | 970 | 994 | +2.05% | 31,400 | 145億9748万 | +1.84% | 43.64 | 4.53 |
| 11/17 | 990 | 1,008 | 958 | 974 | 0% | 29,400 | 143億377万 | +0.52% | 42.76 | 4.44 |
| 11/16 | 938 | 978 | 920 | 974 | +6.56% | 37,600 | 143億377万 | +0.93% | 42.76 | 4.44 |
| 11/15 | 945 | 948 | 895 | 914 | -3.89% | 51,300 | 134億2263万 | -4.89% | 40.12 | 4.17 |
| 11/15 | 株式分割 1→2 |
| 11/14 | 973 | 990 | 941 | 951 | -2.66% | 44,900 | 139億6600万 | -0.83% | 41.75 | 4.34 |
| 11/13 | 955 | 990 | 933 | 977 | -3.27% | 72,400 | 143億4783万 | +2.3% | 42.89 | 4.45 |
| 11/10 | 1,003 | 1,025 | 1,003 | 1,010 | -2.13% | 77,000 | 148億3245万 | +6.32% | 44.34 | 4.6 |
| 11/09 | 1,050 | 1,055 | 1,024 | 1,032 | -2.64% | 52,600 | 151億5553万 | +9.44% | 45.3 | 4.7 |
| 11/08 | 1,030 | 1,077 | 1,030 | 1,060 | +1.78% | 47,400 | 155億6673万 | +13.25% | 46.53 | 4.83 |
| 11/07 | 1,026 | 1,065 | 1,015 | 1,042 | +0.34% | 77,800 | 152億9505万 | +12.35% | 45.72 | 4.75 |
| 11/06 | 1,067 | 1,088 | 1,031 | 1,038 | -1.14% | 132,200 | 152億4365万 | +13.07% | 45.57 | 4.73 |
| 11/02 | 1,126 | 1,140 | 1,033 | 1,050 | -7.28% | 259,800 | 154億1988万 | +15.51% | 46.09 | 4.79 |
| 11/01 | 1,165 | 1,191 | 1,125 | 1,133 | -1.74% | 100,200 | 166億3144万 | +25.97% | 49.72 | 5.16 |
| 10/31 | 1,160 | 1,206 | 1,120 | 1,153 | -3.15% | 193,400 | 169億2515万 | +30.08% | 50.59 | 5.25 |
| 10/30 | 1,070 | 1,271 | 1,060 | 1,190 | +13.6% | 733,800 | 174億7586万 | +36.47% | 52.24 | 5.42 |
| 10/27 | 1,008 | 1,051 | 984 | 1,048 | +2.2% | 165,400 | 153億8316万 | +22.66% | 45.98 | 4.78 |
| 10/26 | 966 | 1,036 | 955 | 1,025 | -1.68% | 233,600 | 150億5274万 | +21.73% | 45 | 4.67 |
| 10/25 | 1,025 | 1,150 | 1,018 | 1,043 | +4.25% | 1,146,200 | 153億973万 | +25.45% | 45.76 | 4.75 |
| 10/24 | 890 | 1,000 | 877 | 1,000 | +25% | 1,022,000 | 146億8560万 | +22.25% | 43.9 | 4.56 |
| 10/23 | 781 | 808 | 781 | 800 | +2.43% | 40,800 | 117億4848万 | -0.87% | 35.12 | 3.65 |
| 10/20 | 808 | 808 | 776 | 781 | -3.46% | 48,400 | 114億6945万 | -2.74% | 34.29 | 3.56 |
| 10/19 | 808 | 820 | 803 | 809 | +0.5% | 16,200 | 118億8065万 | +1% | 35.51 | 3.69 |
| 10/18 | 808 | 815 | 800 | 805 | +0.12% | 19,800 | 118億2190万 | +1.13% | 35.34 | 3.67 |
| 10/17 | 802 | 820 | 802 | 804 | +0.37% | 35,800 | 118億722万 | +1.64% | 35.29 | 3.67 |
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。
