ネオジャパン（3921）の株価チャート
2018/03/05～2018/07/27
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 |
| 07/27 | 1,380 | 1,409 | 1,361 | 1,368 | -3.73% | 53,900 | 202億6226万 | -10.3% | 53 | 5.91 |
| 07/26 | 1,453 | 1,453 | 1,402 | 1,421 | -0.14% | 46,900 | 210億4728万 | -8.14% | 55.06 | 6.14 |
| 07/25 | 1,400 | 1,425 | 1,393 | 1,423 | +1.79% | 71,400 | 210億7690万 | -8.96% | 55.13 | 6.15 |
| 07/24 | 1,396 | 1,399 | 1,369 | 1,398 | +1.38% | 24,700 | 207億661万 | -11.35% | 54.17 | 6.04 |
| 07/23 | 1,377 | 1,392 | 1,369 | 1,379 | +1.55% | 20,400 | 204億2519万 | -13.49% | 53.43 | 5.96 |
| 07/20 | 1,375 | 1,378 | 1,353 | 1,358 | -2.09% | 22,100 | 201億1415万 | -15.91% | 52.62 | 5.87 |
| 07/19 | 1,347 | 1,398 | 1,342 | 1,387 | +3.12% | 39,600 | 205億4368万 | -15.27% | 53.74 | 5.99 |
| 07/18 | 1,400 | 1,406 | 1,342 | 1,345 | -5.75% | 89,100 | 199億2160万 | -18.93% | 52.11 | 5.81 |
| 07/17 | 1,439 | 1,458 | 1,427 | 1,427 | -0.83% | 29,700 | 211億3615万 | -14.65% | 55.29 | 6.16 |
| 07/13 | 1,435 | 1,440 | 1,418 | 1,439 | -0.62% | 37,600 | 213億1389万 | -14.35% | 55.75 | 6.22 |
| 07/12 | 1,449 | 1,466 | 1,433 | 1,448 | +1.26% | 35,200 | 214億4719万 | -14.17% | 56.1 | 6.25 |
| 07/11 | 1,473 | 1,473 | 1,407 | 1,430 | -0.9% | 34,800 | 211億8058万 | -15.53% | 55.41 | 6.18 |
| 07/10 | 1,450 | 1,462 | 1,431 | 1,443 | -0.21% | 62,400 | 213億7313万 | -15.12% | 55.91 | 6.23 |
| 07/09 | 1,450 | 1,456 | 1,441 | 1,446 | -0.28% | 53,300 | 214億1757万 | -15.34% | 56.03 | 6.25 |
| 07/06 | 1,450 | 1,459 | 1,440 | 1,450 | -0.34% | 76,900 | 214億7682万 | -15.55% | 56.18 | 6.26 |
| 07/05 | 1,500 | 1,501 | 1,435 | 1,455 | -5.21% | 60,700 | 215億5087万 | -15.31% | 56.37 | 6.28 |
| 07/04 | 1,579 | 1,583 | 1,525 | 1,535 | -3.52% | 42,600 | 227億3580万 | -10.65% | 59.47 | 6.63 |
| 07/03 | 1,600 | 1,619 | 1,521 | 1,591 | -4.9% | 159,800 | 235億6525万 | -7.12% | 61.64 | 6.87 |
| 07/02 | 1,715 | 1,722 | 1,621 | 1,673 | -5.16% | 90,900 | 247億7980万 | -2.11% | 64.82 | 7.23 |
| 06/29 | 1,800 | 1,802 | 1,745 | 1,764 | -3.87% | 39,100 | 261億2766万 | +3.7% | 68.35 | 7.62 |
| 06/28 | 1,720 | 1,839 | 1,683 | 1,835 | +3.61% | 77,400 | 271億7928万 | +8.64% | 71.1 | 7.93 |
| 06/27 | 1,698 | 1,773 | 1,696 | 1,771 | +3.45% | 29,000 | 262億3134万 | +5.86% | 68.62 | 7.65 |
| 06/26 | 1,740 | 1,764 | 1,709 | 1,712 | -3.33% | 52,100 | 253億5745万 | +3.26% | 66.33 | 7.39 |
| 06/25 | 1,834 | 1,852 | 1,770 | 1,771 | -4.37% | 31,100 | 262億3134万 | +7.59% | 68.62 | 7.65 |
| 06/22 | 1,870 | 1,889 | 1,845 | 1,852 | -3.24% | 35,500 | 274億3108万 | +13.48% | 71.76 | 8 |
| 06/21 | 1,819 | 1,948 | 1,819 | 1,914 | +4.65% | 111,500 | 283億4940万 | +18.59% | 74.16 | 8.27 |
| 06/20 | 1,776 | 1,830 | 1,751 | 1,829 | +3.51% | 81,500 | 270億9041万 | +14.74% | 70.87 | 7.9 |
| 06/19 | 1,840 | 1,900 | 1,766 | 1,767 | -4.02% | 65,400 | 261億7209万 | +12.05% | 68.46 | 7.63 |
| 06/18 | 1,867 | 1,885 | 1,812 | 1,841 | -2.28% | 68,100 | 272億6815万 | +17.86% | 71.33 | 7.95 |
| 06/15 | 1,850 | 1,888 | 1,815 | 1,884 | -2.18% | 196,600 | 279億505万 | +21.86% | 73 | 8.14 |
| 06/14 | 1,957 | 1,957 | 1,824 | 1,926 | +0.47% | 190,300 | 285億2714万 | +26.21% | 74.62 | 8.32 |
| 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 |
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。
