ネオジャパン（3921）の株価チャート
2018/12/20～2019/05/28
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 |
|---|
| 2019 |
| 05/28 | 1,000 | 1,000 | 980 | 985 | -0.61% | 23,700 | 145億9297万 | +7.3% | 29.48 | 3.78 |
| 05/27 | 960 | 991 | 959 | 991 | +4.87% | 52,200 | 146億8186万 | +8.19% | 29.66 | 3.81 |
| 05/24 | 937 | 946 | 920 | 945 | -0.21% | 25,700 | 140億36万 | +3.5% | 28.28 | 3.63 |
| 05/23 | 932 | 954 | 924 | 947 | +2.05% | 51,900 | 140億2999万 | +3.95% | 28.34 | 3.64 |
| 05/22 | 908 | 932 | 907 | 928 | +2.43% | 32,400 | 137億4850万 | +1.98% | 27.77 | 3.57 |
| 05/21 | 900 | 907 | 891 | 906 | +0.33% | 21,000 | 134億2257万 | -0.44% | 27.11 | 3.48 |
| 05/20 | 912 | 915 | 902 | 903 | +0.33% | 20,600 | 133億7812万 | -0.77% | 27.02 | 3.47 |
| 05/17 | 881 | 906 | 881 | 900 | +2.51% | 27,300 | 133億3368万 | -1.21% | 26.93 | 3.46 |
| 05/16 | 896 | 896 | 878 | 878 | -1.9% | 19,800 | 130億774万 | -3.73% | 26.28 | 3.37 |
| 05/15 | 899 | 899 | 884 | 895 | -0.33% | 24,300 | 132億5960万 | -2.08% | 26.78 | 3.44 |
| 05/14 | 890 | 898 | 875 | 898 | -0.22% | 31,300 | 133億404万 | -1.86% | 26.87 | 3.45 |
| 05/13 | 908 | 911 | 895 | 900 | -0.44% | 27,100 | 133億3368万 | -1.75% | 26.93 | 3.46 |
| 05/10 | 901 | 926 | 897 | 904 | +0.33% | 39,000 | 133億9294万 | -1.53% | 27.05 | 3.47 |
| 05/09 | 911 | 918 | 901 | 901 | -1.53% | 34,700 | 133億4849万 | -1.96% | 26.96 | 3.46 |
| 05/08 | 920 | 922 | 909 | 915 | -0.65% | 22,400 | 135億5590万 | -0.54% | 27.38 | 3.52 |
| 05/07 | 920 | 935 | 911 | 921 | +0.99% | 20,300 | 136億4479万 | +0.11% | 27.56 | 3.54 |
| 04/26 | 918 | 918 | 905 | 912 | -0.65% | 18,600 | 135億1146万 | -0.76% | 27.29 | 3.5 |
| 04/25 | 906 | 918 | 902 | 918 | +1.44% | 19,700 | 136億35万 | -0.11% | 27.47 | 3.53 |
| 04/24 | 911 | 923 | 901 | 905 | 0% | 22,900 | 134億775万 | -1.52% | 27.08 | 3.48 |
| 04/23 | 910 | 910 | 890 | 905 | -0.11% | 15,500 | 134億775万 | -1.63% | 27.08 | 3.48 |
| 04/22 | 920 | 925 | 906 | 906 | -0.98% | 15,600 | 134億2257万 | -1.74% | 27.11 | 3.48 |
| 04/19 | 919 | 933 | 910 | 915 | +0.77% | 16,600 | 135億5590万 | -0.97% | 27.38 | 3.52 |
| 04/18 | 934 | 940 | 907 | 908 | -2.78% | 25,300 | 134億5220万 | -1.94% | 27.17 | 3.49 |
| 04/17 | 940 | 945 | 928 | 934 | 0% | 18,600 | 138億3739万 | +0.54% | 27.95 | 3.59 |
| 04/16 | 929 | 945 | 923 | 934 | +0.54% | 19,900 | 138億3739万 | +0.11% | 27.95 | 3.59 |
| 04/15 | 907 | 932 | 906 | 929 | +2.54% | 29,400 | 137億6332万 | -0.64% | 27.8 | 3.57 |
| 04/12 | 914 | 914 | 903 | 906 | -0.77% | 19,400 | 134億2257万 | -3.41% | 27.11 | 3.48 |
| 04/11 | 926 | 926 | 904 | 913 | -1.19% | 21,500 | 135億2627万 | -3.08% | 27.32 | 3.51 |
| 04/10 | 905 | 927 | 905 | 924 | +0.76% | 21,600 | 136億8924万 | -2.53% | 27.65 | 3.55 |
| 04/09 | 920 | 925 | 906 | 917 | -0.22% | 21,600 | 135億8553万 | -3.68% | 27.44 | 3.52 |
| 04/08 | 927 | 936 | 916 | 919 | -0.33% | 16,700 | 136億1516万 | -3.87% | 27.5 | 3.53 |
| 04/05 | 925 | 936 | 913 | 922 | -0.32% | 20,100 | 136億5961万 | -3.66% | 27.59 | 3.54 |
| 04/04 | 926 | 936 | 923 | 925 | -0.22% | 14,900 | 137億406万 | -3.34% | 27.68 | 3.55 |
| 04/03 | 910 | 927 | 902 | 927 | +2.21% | 13,500 | 137億3369万 | -3.34% | 27.74 | 3.56 |
| 04/02 | 946 | 946 | 905 | 907 | -2.89% | 30,400 | 134億3738万 | -5.62% | 27.14 | 3.48 |
| 04/01 | 948 | 961 | 933 | 934 | -0.32% | 48,800 | 138億3739万 | -3.11% | 27.95 | 3.59 |
| 03/29 | 926 | 938 | 910 | 937 | +0.86% | 29,900 | 138億8184万 | -2.9% | 28.04 | 3.6 |
| 03/28 | 943 | 943 | 907 | 929 | -1.59% | 38,600 | 137億6332万 | -4.03% | 27.8 | 3.57 |
| 03/27 | 920 | 948 | 920 | 944 | +3.17% | 29,700 | 139億8554万 | -2.88% | 28.25 | 3.63 |
| 03/26 | 899 | 933 | 899 | 915 | +3.16% | 48,400 | 135億5590万 | -6.15% | 27.38 | 3.52 |
| 03/25 | 884 | 891 | 867 | 887 | -2.95% | 45,400 | 131億4108万 | -9.49% | 26.55 | 3.41 |
| 03/22 | 926 | 926 | 906 | 914 | -1.4% | 36,100 | 135億4109万 | -7.21% | 27.35 | 3.51 |
| 03/20 | 913 | 937 | 903 | 927 | +0.87% | 43,400 | 137億3369万 | -6.36% | 27.74 | 3.56 |
| 03/19 | 952 | 953 | 913 | 919 | -3.47% | 58,000 | 136億1516万 | -7.55% | 27.5 | 3.53 |
| 03/18 | 953 | 990 | 946 | 952 | -0.63% | 53,700 | 141億407万 | -4.51% | 28.49 | 3.66 |
| 03/15 | 976 | 980 | 954 | 958 | -1.34% | 50,200 | 141億9296万 | -3.72% | 28.67 | 3.68 |
| 03/14 | 969 | 1,012 | 968 | 971 | -1.12% | 81,800 | 143億8555万 | -2.41% | 29.06 | 3.73 |
| 03/13 | 1,000 | 1,055 | 965 | 982 | -5.03% | 237,400 | 145億4852万 | -1.11% | 29.39 | 3.77 |
| 03/12 | 1,000 | 1,040 | 998 | 1,034 | +4.13% | 138,600 | 153億1891万 | +4.34% | 30.94 | 3.97 |
| 03/11 | 998 | 999 | 950 | 993 | -0.2% | 55,300 | 147億1149万 | +0.71% | 29.72 | 3.81 |
| 03/08 | 987 | 995 | 966 | 995 | -1.39% | 69,800 | 147億4112万 | +1.32% | 29.78 | 3.82 |
| 03/07 | 1,070 | 1,070 | 1,006 | 1,009 | -4.9% | 63,600 | 149億4853万 | +3.06% | 30.2 | 3.88 |
| 03/06 | 1,019 | 1,063 | 1,001 | 1,061 | +3.82% | 87,500 | 157億1892万 | +8.71% | 31.75 | 4.08 |
| 03/05 | 1,016 | 1,038 | 1,006 | 1,022 | +0.59% | 82,400 | 151億4113万 | +5.36% | 30.59 | 3.93 |
| 03/04 | 953 | 1,017 | 951 | 1,016 | +7.86% | 78,800 | 150億5224万 | +5.61% | 30.41 | 3.9 |
| 03/01 | 930 | 950 | 921 | 942 | +0.64% | 38,000 | 139億5591万 | -1.36% | 28.19 | 3.62 |
| 02/28 | 962 | 968 | 936 | 936 | -3.11% | 43,500 | 138億6702万 | -1.68% | 28.01 | 3.6 |
| 02/27 | 965 | 989 | 963 | 966 | +0.1% | 34,500 | 143億1148万 | +1.9% | 28.91 | 3.71 |
| 02/26 | 987 | 997 | 956 | 965 | -2.03% | 50,500 | 142億9666万 | +2.33% | 28.88 | 3.71 |
| 02/25 | 968 | 996 | 965 | 985 | +0.92% | 73,300 | 145億9297万 | +4.9% | 29.48 | 3.78 |
| 02/22 | 986 | 994 | 963 | 976 | -2.69% | 60,800 | 144億5963万 | +4.5% | 29.21 | 3.75 |
| 02/21 | 1,030 | 1,031 | 1,002 | 1,003 | -2.43% | 32,600 | 148億5964万 | +7.85% | 30.02 | 3.85 |
| 02/20 | 1,021 | 1,033 | 1,014 | 1,028 | +0.39% | 46,300 | 152億3002万 | +11.14% | 30.77 | 3.95 |
| 02/19 | 1,047 | 1,047 | 1,019 | 1,024 | -1.16% | 42,800 | 151億7076万 | +11.67% | 30.65 | 3.93 |
| 02/18 | 1,039 | 1,039 | 1,001 | 1,036 | +2.27% | 52,900 | 153億4854万 | +14.22% | 31 | 3.98 |
| 02/15 | 1,054 | 1,054 | 1,001 | 1,013 | -2.97% | 65,300 | 150億779万 | +12.93% | 30.32 | 3.89 |
| 02/14 | 1,029 | 1,081 | 1,029 | 1,044 | +1.85% | 155,800 | 154億6706万 | +17.44% | 31.24 | 4.01 |
| 02/13 | 982 | 1,039 | 969 | 1,025 | +4.27% | 139,500 | 151億8558万 | +16.48% | 30.68 | 3.94 |
| 02/12 | 903 | 984 | 893 | 983 | +8.86% | 117,200 | 145億6334万 | +12.99% | 29.42 | 3.78 |
| 02/08 | 930 | 944 | 901 | 903 | -5.64% | 121,100 | 133億7812万 | +5.12% | 27.02 | 3.47 |
| 02/07 | 936 | 1,059 | 933 | 957 | +3.01% | 455,700 | 141億7814万 | +12.32% | 28.64 | 3.68 |
| 02/06 | 915 | 933 | 915 | 929 | +1.09% | 43,100 | 137億6332万 | +10.2% | 27.8 | 3.57 |
| 02/05 | 925 | 933 | 905 | 919 | -0.43% | 36,600 | 136億1516万 | +10.46% | 27.5 | 3.53 |
| 02/04 | 897 | 924 | 889 | 923 | +3.13% | 53,200 | 136億7442万 | +12.42% | 27.62 | 3.55 |
| 02/01 | 915 | 918 | 886 | 895 | -2.72% | 80,000 | 132億5960万 | +10.36% | 26.78 | 3.44 |
| 01/31 | 937 | 944 | 916 | 920 | +0.22% | 85,800 | 136億2998万 | +14.43% | 35.65 | 3.97 |
| 01/30 | 900 | 949 | 893 | 918 | +0.66% | 198,400 | 136億35万 | +15.33% | 35.58 | 3.97 |
| 01/29 | 832 | 916 | 830 | 912 | +10.14% | 405,900 | 135億1146万 | +15.88% | 35.34 | 3.94 |
| 01/28 | 853 | 886 | 825 | 828 | -2.93% | 404,100 | 122億6698万 | +6.29% | 32.09 | 3.58 |
| 01/25 | 855 | 869 | 848 | 853 | +0.24% | 58,700 | 126億3736万 | +9.92% | 33.06 | 3.69 |
| 01/24 | 852 | 854 | 843 | 851 | -0.12% | 26,400 | 126億773万 | +9.81% | 32.98 | 3.68 |
| 01/23 | 836 | 853 | 827 | 852 | +0.95% | 35,900 | 126億2255万 | +10.36% | 33.02 | 3.68 |
| 01/22 | 857 | 865 | 835 | 844 | -1.4% | 48,600 | 125億402万 | +9.9% | 32.71 | 3.65 |
| 01/21 | 884 | 884 | 855 | 856 | -1.15% | 57,200 | 126億8181万 | +11.75% | 33.17 | 3.7 |
| 01/18 | 880 | 880 | 864 | 866 | -1.59% | 38,700 | 128億2996万 | +12.91% | 33.56 | 3.74 |
| 01/17 | 875 | 887 | 860 | 880 | +2.33% | 84,400 | 130億3737万 | +14.88% | 34.1 | 3.8 |
| 01/16 | 838 | 885 | 834 | 860 | +4.5% | 142,000 | 127億4107万 | +12.13% | 33.33 | 3.72 |
| 01/15 | 795 | 840 | 788 | 823 | +4.31% | 100,300 | 121億9290万 | +7.02% | 31.9 | 3.56 |
| 01/11 | 797 | 819 | 789 | 789 | +0.51% | 74,700 | 116億8919万 | +1.94% | 30.58 | 3.41 |
| 01/10 | 808 | 821 | 783 | 785 | -3.56% | 70,100 | 116億2993万 | +0.77% | 30.42 | 3.39 |
| 01/09 | 817 | 855 | 813 | 814 | +0.87% | 150,800 | 120億5957万 | +3.83% | 31.55 | 3.52 |
| 01/08 | 772 | 813 | 772 | 807 | +4.67% | 105,700 | 119億5586万 | +2.41% | 31.27 | 3.49 |
| 01/07 | 770 | 786 | 757 | 771 | +5.62% | 91,700 | 114億2251万 | -2.53% | 29.88 | 3.33 |
| 01/04 | 711 | 731 | 700 | 730 | +2.38% | 76,000 | 108億1509万 | -8.18% | 28.29 | 3.15 |
| 2018 |
| 12/28 | 712 | 740 | 709 | 713 | -1.93% | 59,000 | 105億6323万 | -10.88% | 27.63 | 3.08 |
| 12/27 | 717 | 738 | 700 | 727 | +8.18% | 89,400 | 107億7065万 | -9.69% | 28.17 | 3.14 |
| 12/26 | 646 | 690 | 646 | 672 | +7.35% | 118,700 | 99億5581万 | -17.24% | 26.04 | 2.9 |
| 12/25 | 632 | 661 | 624 | 626 | -9.54% | 144,300 | 92億7431万 | -23.75% | 24.26 | 2.7 |
| 12/21 | 691 | 724 | 680 | 692 | -2.54% | 124,800 | 102億5211万 | -16.73% | 26.82 | 2.99 |
| 12/20 | 710 | 749 | 706 | 710 | -2.07% | 108,900 | 105億1879万 | -15.48% | 27.52 | 3.07 |
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。
