ネオジャパン（3921）の株価チャート
2018/01/18～2018/06/13
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 |
| 06/13 | 1,800 | 1,950 | 1,769 | 1,917 | +14.11% | 395,300 | 283億9383万 | +27.54% | 74.27 | 8.28 |
| 06/12 | 1,638 | 1,698 | 1,630 | 1,680 | +3.45% | 163,000 | 248億8348万 | +13.44% | 65.09 | 7.26 |
| 06/11 | 1,624 | 1,635 | 1,595 | 1,624 | 0% | 56,700 | 240億5403万 | +10.63% | 62.92 | 7.01 |
| 06/08 | 1,592 | 1,638 | 1,592 | 1,624 | +2.01% | 56,100 | 240億5403万 | +11.85% | 62.92 | 7.01 |
| 06/07 | 1,589 | 1,608 | 1,562 | 1,592 | -0.5% | 45,000 | 235億8006万 | +10.71% | 61.68 | 6.88 |
| 06/06 | 1,630 | 1,630 | 1,573 | 1,600 | -3.21% | 82,600 | 236億9856万 | +12.36% | 61.99 | 6.91 |
| 06/05 | 1,653 | 1,685 | 1,600 | 1,653 | -0.6% | 123,200 | 244億8357万 | +17.32% | 64.05 | 7.14 |
| 06/04 | 1,499 | 1,663 | 1,497 | 1,663 | +12.21% | 153,300 | 246億3169万 | +19.38% | 64.43 | 7.18 |
| 06/01 | 1,479 | 1,498 | 1,468 | 1,482 | +1.79% | 35,600 | 219億5079万 | +7.55% | 57.42 | 6.4 |
| 05/31 | 1,405 | 1,458 | 1,405 | 1,456 | +3.48% | 31,800 | 215億6568万 | +6.28% | 56.41 | 6.29 |
| 05/30 | 1,466 | 1,466 | 1,401 | 1,407 | -4.93% | 55,000 | 208億3992万 | +3.15% | 54.51 | 6.08 |
| 05/29 | 1,473 | 1,486 | 1,399 | 1,480 | -0.13% | 81,600 | 219億2116万 | +8.82% | 57.34 | 6.39 |
| 05/28 | 1,488 | 1,494 | 1,441 | 1,482 | +0.88% | 40,400 | 219億5079万 | +9.53% | 57.42 | 6.4 |
| 05/25 | 1,430 | 1,469 | 1,418 | 1,469 | +3.31% | 49,200 | 217億5824万 | +9.14% | 56.92 | 6.34 |
| 05/24 | 1,401 | 1,429 | 1,398 | 1,422 | +1.21% | 23,400 | 210億6209万 | +6.2% | 55.1 | 6.14 |
| 05/23 | 1,421 | 1,436 | 1,385 | 1,405 | -1.2% | 27,400 | 208億1029万 | +5.24% | 54.44 | 6.07 |
| 05/22 | 1,404 | 1,423 | 1,388 | 1,422 | +1.28% | 23,400 | 210億6209万 | +6.68% | 55.1 | 6.14 |
| 05/21 | 1,398 | 1,428 | 1,394 | 1,404 | +0.65% | 25,200 | 207億9548万 | +5.48% | 54.4 | 6.06 |
| 05/18 | 1,420 | 1,425 | 1,389 | 1,395 | -2.52% | 22,800 | 206億6218万 | +5.12% | 54.05 | 6.03 |
| 05/17 | 1,383 | 1,431 | 1,367 | 1,431 | +2.95% | 40,500 | 211億9539万 | +7.92% | 55.44 | 6.18 |
| 05/16 | 1,400 | 1,407 | 1,370 | 1,390 | -1.28% | 46,300 | 205億8812万 | +4.91% | 53.86 | 6 |
| 05/15 | 1,423 | 1,433 | 1,405 | 1,408 | -0.98% | 41,800 | 208億5473万 | +6.34% | 54.55 | 6.08 |
| 05/14 | 1,388 | 1,427 | 1,380 | 1,422 | +2.08% | 52,200 | 210億6209万 | +7.4% | 55.1 | 6.14 |
| 05/11 | 1,379 | 1,394 | 1,354 | 1,393 | +3.26% | 37,500 | 206億3255万 | +5.21% | 53.97 | 6.02 |
| 05/10 | 1,398 | 1,399 | 1,345 | 1,349 | -1.53% | 84,700 | 199億8084万 | +1.81% | 52.27 | 5.83 |
| 05/09 | 1,389 | 1,390 | 1,319 | 1,370 | +1.78% | 104,900 | 202億9189万 | +3.16% | 53.08 | 5.92 |
| 05/08 | 1,271 | 1,354 | 1,253 | 1,346 | +8.46% | 87,200 | 199億3641万 | +0.98% | 52.15 | 5.81 |
| 05/07 | 1,267 | 1,279 | 1,239 | 1,241 | -1.74% | 24,500 | 183億8119万 | -7.25% | 48.08 | 5.36 |
| 05/02 | 1,237 | 1,263 | 1,237 | 1,263 | +1.45% | 23,300 | 187億705万 | -6.24% | 48.94 | 5.45 |
| 05/01 | 1,239 | 1,253 | 1,233 | 1,245 | +0.48% | 31,600 | 184億4044万 | -8.25% | 48.24 | 5.38 |
| 04/27 | 1,280 | 1,280 | 1,237 | 1,239 | +0.08% | 33,500 | 183億5157万 | -9.36% | 48.01 | 5.35 |
| 04/26 | 1,281 | 1,286 | 1,233 | 1,238 | -3.21% | 108,400 | 183億3676万 | -10.16% | 47.97 | 5.35 |
| 04/25 | 1,288 | 1,303 | 1,276 | 1,279 | -1.16% | 27,700 | 189億4403万 | -8.18% | 49.56 | 5.52 |
| 04/24 | 1,292 | 1,318 | 1,290 | 1,294 | -0.31% | 27,000 | 191億6621万 | -7.97% | 50.14 | 5.59 |
| 04/23 | 1,310 | 1,318 | 1,292 | 1,298 | -1.59% | 24,900 | 192億2545万 | -8.72% | 50.29 | 5.61 |
| 04/20 | 1,295 | 1,348 | 1,295 | 1,319 | +1.85% | 28,900 | 195億2858万 | -8.53% | 49.51 | 5.52 |
| 04/19 | 1,317 | 1,322 | 1,290 | 1,295 | -1.6% | 24,400 | 191億7325万 | -11.9% | 48.61 | 5.42 |
| 04/18 | 1,299 | 1,343 | 1,295 | 1,316 | +1.31% | 33,500 | 194億8416万 | -12.09% | 49.4 | 5.51 |
| 04/17 | 1,315 | 1,335 | 1,261 | 1,299 | -1.59% | 77,700 | 192億3247万 | -14.48% | 48.76 | 5.44 |
| 04/16 | 1,341 | 1,353 | 1,309 | 1,320 | -3.01% | 49,700 | 195億4339万 | -14.34% | 49.55 | 5.52 |
| 04/13 | 1,342 | 1,385 | 1,334 | 1,361 | +0.96% | 39,400 | 201億5042万 | -12.92% | 51.09 | 5.69 |
| 04/12 | 1,310 | 1,372 | 1,288 | 1,348 | +2.04% | 77,200 | 199億5794万 | -14.85% | 50.6 | 5.64 |
| 04/11 | 1,388 | 1,393 | 1,309 | 1,321 | -3.79% | 85,300 | 195億5819万 | -17.28% | 49.59 | 5.53 |
| 04/10 | 1,373 | 1,388 | 1,349 | 1,373 | -0.94% | 45,700 | 203億2808万 | -14.93% | 51.54 | 5.75 |
| 04/09 | 1,362 | 1,391 | 1,340 | 1,386 | +0.36% | 74,300 | 205億2056万 | -14.81% | 52.03 | 5.8 |
| 04/06 | 1,404 | 1,417 | 1,377 | 1,381 | -2.33% | 69,300 | 204億4653万 | -15.9% | 51.84 | 5.78 |
| 04/05 | 1,421 | 1,421 | 1,383 | 1,414 | 0% | 48,800 | 209億3511万 | -14.77% | 53.08 | 5.92 |
| 04/04 | 1,425 | 1,435 | 1,389 | 1,414 | +0.07% | 57,500 | 209億3511万 | -15.58% | 53.08 | 5.92 |
| 04/03 | 1,433 | 1,442 | 1,395 | 1,413 | -1.67% | 129,500 | 209億2031万 | -16.34% | 53.04 | 5.91 |
| 04/02 | 1,482 | 1,516 | 1,429 | 1,437 | -3.69% | 105,400 | 212億7564万 | -15.67% | 53.94 | 6.01 |
| 03/30 | 1,505 | 1,560 | 1,482 | 1,492 | +2.05% | 101,000 | 220億8995万 | -13.05% | 56.01 | 6.24 |
| 03/29 | 1,498 | 1,498 | 1,432 | 1,462 | -0.95% | 79,100 | 216億4578万 | -15.34% | 54.88 | 6.12 |
| 03/28 | 1,504 | 1,555 | 1,460 | 1,476 | -1.2% | 89,700 | 218億5306万 | -15.22% | 55.4 | 6.18 |
| 03/27 | 1,496 | 1,543 | 1,475 | 1,494 | -0.13% | 69,000 | 221億1956万 | -14.77% | 56.08 | 6.25 |
| 03/26 | 1,504 | 1,508 | 1,433 | 1,496 | -2.09% | 85,800 | 221億4917万 | -15.1% | 56.16 | 6.26 |
| 03/23 | 1,518 | 1,560 | 1,518 | 1,528 | -4.38% | 87,600 | 226億2295万 | -13.43% | 57.36 | 6.39 |
| 03/22 | 1,600 | 1,615 | 1,567 | 1,598 | -1.05% | 95,700 | 236億5934万 | -9.51% | 59.98 | 6.69 |
| 03/20 | 1,615 | 1,669 | 1,596 | 1,615 | -4.72% | 112,200 | 239億1104万 | -8.34% | 60.62 | 6.76 |
| 03/19 | 1,746 | 1,746 | 1,646 | 1,695 | -5.47% | 147,500 | 250億9549万 | -3.75% | 63.63 | 7.09 |
| 03/16 | 1,900 | 1,907 | 1,768 | 1,793 | -11.02% | 266,600 | 265億4644万 | +2.05% | 67.3 | 7.5 |
| 03/15 | 2,070 | 2,230 | 2,012 | 2,015 | +1.77% | 302,500 | 298億3328万 | +14.88% | 75.64 | 8.43 |
| 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 |
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。
