ネオジャパン（3921）の株価チャート
2019/03/13～2019/08/09
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 |
| 08/09 | 969 | 985 | 967 | 970 | -0.21% | 10,800 | 143億7074万 | -1.72% | 29.03 | 3.73 |
| 08/08 | 964 | 977 | 954 | 972 | +1.78% | 10,300 | 144億37万 | -1.52% | 29.09 | 3.73 |
| 08/07 | 960 | 966 | 946 | 955 | -0.42% | 10,400 | 141億4851万 | -3.05% | 28.58 | 3.67 |
| 08/06 | 910 | 961 | 910 | 959 | +0.1% | 27,000 | 142億777万 | -2.54% | 28.7 | 3.68 |
| 08/05 | 975 | 975 | 931 | 958 | -2.74% | 31,100 | 141億9296万 | -2.54% | 28.67 | 3.68 |
| 08/02 | 986 | 1,006 | 977 | 985 | -1.4% | 34,900 | 145億9297万 | +0.41% | 29.48 | 3.78 |
| 08/01 | 999 | 1,011 | 993 | 999 | -2.06% | 19,700 | 148億38万 | +2.25% | 29.9 | 3.84 |
| 07/31 | 1,016 | 1,024 | 980 | 1,020 | +0.39% | 50,300 | 151億1150万 | +4.83% | 30.53 | 3.92 |
| 07/30 | 1,053 | 1,114 | 1,012 | 1,016 | -3.42% | 222,000 | 150億5224万 | +4.96% | 30.41 | 3.9 |
| 07/29 | 1,071 | 1,071 | 1,036 | 1,052 | -2.23% | 109,400 | 155億8559万 | +9.24% | 31.48 | 4.04 |
| 07/26 | 1,040 | 1,089 | 1,024 | 1,076 | +5.49% | 157,500 | 159億4115万 | +12.55% | 32.2 | 4.13 |
| 07/25 | 1,008 | 1,045 | 1,008 | 1,020 | +2% | 100,300 | 151億1150万 | +7.48% | 30.53 | 3.92 |
| 07/24 | 1,002 | 1,014 | 997 | 1,000 | +0.3% | 25,300 | 148億1520万 | +5.93% | 29.93 | 3.84 |
| 07/23 | 990 | 1,008 | 985 | 997 | +0.91% | 37,000 | 147億7075万 | +6.06% | 29.84 | 3.83 |
| 07/22 | 985 | 994 | 978 | 988 | +0.3% | 26,600 | 146億3741万 | +5.56% | 29.57 | 3.8 |
| 07/19 | 984 | 1,003 | 980 | 985 | -2.28% | 48,600 | 145億9297万 | +5.57% | 29.48 | 3.78 |
| 07/18 | 1,010 | 1,026 | 990 | 1,008 | -0.4% | 59,100 | 149億3372万 | +8.39% | 30.17 | 3.87 |
| 07/17 | 975 | 1,012 | 963 | 1,012 | +3.05% | 49,500 | 149億9298万 | +9.17% | 30.29 | 3.89 |
| 07/16 | 990 | 991 | 957 | 982 | -0.1% | 36,600 | 145億4852万 | +6.05% | 29.39 | 3.77 |
| 07/12 | 970 | 1,007 | 967 | 983 | +1.34% | 87,500 | 145億6334万 | +6.04% | 29.42 | 3.78 |
| 07/11 | 972 | 976 | 959 | 970 | +0.52% | 31,500 | 143億7074万 | +4.86% | 29.03 | 3.73 |
| 07/10 | 933 | 972 | 933 | 965 | +3.43% | 48,600 | 142億9666万 | +4.66% | 28.88 | 3.71 |
| 07/09 | 939 | 941 | 932 | 933 | -0.85% | 10,700 | 138億2258万 | +1.41% | 27.92 | 3.58 |
| 07/08 | 948 | 948 | 935 | 941 | +0.21% | 16,800 | 139億4110万 | +2.51% | 28.16 | 3.62 |
| 07/05 | 957 | 959 | 934 | 939 | -1.05% | 38,200 | 139億1147万 | +2.4% | 28.1 | 3.61 |
| 07/04 | 950 | 966 | 946 | 949 | +0.96% | 43,600 | 140億5962万 | +3.6% | 28.4 | 3.65 |
| 07/03 | 936 | 942 | 934 | 940 | +0.75% | 37,800 | 139億2628万 | +2.62% | 28.13 | 3.61 |
| 07/02 | 915 | 936 | 915 | 933 | +1.19% | 40,700 | 138億2258万 | +1.74% | 27.92 | 3.58 |
| 07/01 | 915 | 925 | 912 | 922 | +1.88% | 38,200 | 136億5961万 | +0.33% | 27.59 | 3.54 |
| 06/28 | 894 | 909 | 894 | 905 | +0.67% | 29,100 | 134億775万 | -1.84% | 27.08 | 3.48 |
| 06/27 | 894 | 901 | 893 | 899 | +0.67% | 22,500 | 133億1886万 | -2.71% | 26.9 | 3.45 |
| 06/26 | 883 | 903 | 881 | 893 | +0.68% | 33,300 | 132億2997万 | -3.56% | 26.72 | 3.43 |
| 06/25 | 889 | 898 | 883 | 887 | 0% | 22,500 | 131億4108万 | -4.31% | 26.55 | 3.41 |
| 06/24 | 890 | 891 | 881 | 887 | -0.22% | 38,300 | 131億4108万 | -4.42% | 26.55 | 3.41 |
| 06/21 | 894 | 899 | 888 | 889 | -0.67% | 24,600 | 131億7071万 | -4.2% | 26.61 | 3.42 |
| 06/20 | 904 | 912 | 891 | 895 | -1.54% | 32,400 | 132億5960万 | -3.66% | 26.78 | 3.44 |
| 06/19 | 891 | 909 | 885 | 909 | +2.71% | 50,100 | 134億6701万 | -2.05% | 27.2 | 3.49 |
| 06/18 | 916 | 916 | 885 | 885 | -2.96% | 49,100 | 131億1145万 | -4.63% | 26.49 | 3.4 |
| 06/17 | 919 | 919 | 905 | 912 | 0% | 43,000 | 135億1146万 | -1.72% | 27.29 | 3.5 |
| 06/14 | 903 | 915 | 901 | 912 | +0.11% | 40,000 | 135億1146万 | -1.72% | 27.29 | 3.5 |
| 06/13 | 902 | 911 | 893 | 911 | -0.55% | 66,600 | 134億9664万 | -1.73% | 27.26 | 3.5 |
| 06/12 | 930 | 941 | 908 | 916 | -8.4% | 213,300 | 135億7072万 | -1.19% | 27.41 | 3.52 |
| 06/11 | 990 | 1,012 | 985 | 1,000 | +0.4% | 120,200 | 148億1520万 | +7.87% | 29.93 | 3.84 |
| 06/10 | 936 | 996 | 936 | 996 | +7.44% | 91,700 | 147億5593万 | +7.79% | 29.81 | 3.83 |
| 06/07 | 909 | 927 | 907 | 927 | +2.09% | 15,100 | 137億3369万 | +0.76% | 27.74 | 3.56 |
| 06/06 | 922 | 923 | 905 | 908 | -0.77% | 21,000 | 134億5220万 | -1.3% | 27.17 | 3.49 |
| 06/05 | 910 | 916 | 905 | 915 | +3.04% | 22,700 | 135億5590万 | -0.54% | 27.38 | 3.52 |
| 06/04 | 893 | 893 | 877 | 888 | -0.89% | 29,000 | 131億5589万 | -3.48% | 26.58 | 3.41 |
| 06/03 | 925 | 927 | 896 | 896 | -3.66% | 34,700 | 132億7441万 | -2.61% | 26.81 | 3.44 |
| 05/31 | 931 | 938 | 921 | 930 | -1.06% | 19,900 | 137億7813万 | +0.98% | 27.83 | 3.57 |
| 05/30 | 978 | 978 | 940 | 940 | -3.89% | 31,100 | 139億2628万 | +2.17% | 28.13 | 3.61 |
| 05/29 | 979 | 981 | 963 | 978 | -0.71% | 17,300 | 144億8926万 | +6.3% | 29.27 | 3.76 |
| 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 |
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。
