ネオジャパン（3921）の株価チャート
2019/10/07～2020/03/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 03/06 | 1,140 | 1,159 | 1,115 | 1,121 | -1.67% | 50,400 | 166億4685万 | -9.08% | 24.58 | 3.77 |
| 03/05 | 1,187 | 1,187 | 1,124 | 1,140 | +1.15% | 31,000 | 169億2900万 | -7.62% | 25 | 3.83 |
| 03/04 | 1,086 | 1,150 | 1,084 | 1,127 | +0.99% | 38,500 | 167億3595万 | -8.82% | 24.72 | 3.79 |
| 03/03 | 1,178 | 1,192 | 1,100 | 1,116 | -1.67% | 67,600 | 165億7260万 | -10% | 24.48 | 3.75 |
| 03/02 | 1,047 | 1,156 | 1,037 | 1,135 | +5.39% | 52,900 | 168億5475万 | -8.84% | 24.89 | 3.81 |
| 02/28 | 1,149 | 1,168 | 1,066 | 1,077 | -10.7% | 98,600 | 159億9345万 | -13.84% | 23.62 | 3.62 |
| 02/27 | 1,230 | 1,275 | 1,205 | 1,206 | -3.05% | 59,800 | 179億910万 | -4.13% | 26.45 | 4.05 |
| 02/26 | 1,299 | 1,325 | 1,228 | 1,244 | -6.4% | 87,300 | 184億7340万 | -1.27% | 27.28 | 4.18 |
| 02/25 | 1,319 | 1,350 | 1,291 | 1,329 | -2.42% | 81,400 | 197億3565万 | +5.64% | 29.15 | 4.46 |
| 02/21 | 1,395 | 1,398 | 1,361 | 1,362 | -2.37% | 41,900 | 202億2570万 | +8.79% | 29.87 | 4.58 |
| 02/20 | 1,397 | 1,414 | 1,370 | 1,395 | +1.75% | 79,700 | 207億570万 | +12.14% | 30.58 | 4.68 |
| 02/19 | 1,332 | 1,373 | 1,332 | 1,371 | +3.01% | 48,300 | 203億4947万 | +11.19% | 30.05 | 4.6 |
| 02/18 | 1,354 | 1,389 | 1,331 | 1,331 | -0.89% | 90,100 | 197億5576万 | +8.83% | 29.18 | 4.47 |
| 02/17 | 1,275 | 1,358 | 1,275 | 1,343 | +4.51% | 86,500 | 199億3388万 | +10.72% | 29.44 | 4.51 |
| 02/14 | 1,262 | 1,292 | 1,252 | 1,285 | +0.78% | 36,100 | 190億7299万 | +6.82% | 28.17 | 4.31 |
| 02/13 | 1,297 | 1,297 | 1,260 | 1,275 | -2% | 32,900 | 189億2457万 | +6.61% | 27.95 | 4.28 |
| 02/12 | 1,345 | 1,345 | 1,301 | 1,301 | -0.99% | 43,300 | 193億1048万 | +9.42% | 28.52 | 4.37 |
| 02/10 | 1,239 | 1,316 | 1,236 | 1,314 | +6.05% | 108,100 | 195億343万 | +11.26% | 28.8 | 4.41 |
| 02/07 | 1,210 | 1,239 | 1,192 | 1,239 | +3.25% | 35,300 | 183億9022万 | +5.81% | 27.16 | 4.16 |
| 02/06 | 1,225 | 1,230 | 1,200 | 1,200 | -1.8% | 25,200 | 178億1136万 | +3% | 26.3 | 4.03 |
| 02/05 | 1,225 | 1,240 | 1,216 | 1,222 | +2.26% | 50,700 | 181億3790万 | +5.34% | 26.79 | 4.1 |
| 02/04 | 1,168 | 1,195 | 1,161 | 1,195 | +2.49% | 38,600 | 177億3714万 | +3.73% | 26.2 | 4.01 |
| 02/03 | 1,135 | 1,168 | 1,121 | 1,166 | -0.68% | 27,800 | 173億670万 | +1.83% | 25.56 | 3.92 |
| 01/31 | 1,149 | 1,187 | 1,149 | 1,174 | +2.18% | 37,300 | 174億2544万 | +3.07% | 35.2 | 4.52 |
| 01/30 | 1,138 | 1,184 | 1,138 | 1,149 | -0.52% | 125,700 | 170億5437万 | +1.41% | 34.45 | 4.42 |
| 01/29 | 1,202 | 1,211 | 1,143 | 1,155 | -3.75% | 258,000 | 171億4343万 | +2.48% | 34.63 | 4.45 |
| 01/28 | 1,204 | 1,223 | 1,198 | 1,200 | -1.15% | 53,500 | 178億1136万 | +6.95% | 35.98 | 4.62 |
| 01/27 | 1,221 | 1,235 | 1,180 | 1,214 | -1.54% | 69,600 | 180億1915万 | +8.98% | 36.4 | 4.67 |
| 01/24 | 1,264 | 1,296 | 1,229 | 1,233 | -2.3% | 84,100 | 183億117万 | +11.38% | 36.97 | 4.75 |
| 01/23 | 1,282 | 1,284 | 1,225 | 1,262 | -2.02% | 113,100 | 187億3161万 | +14.62% | 37.84 | 4.86 |
| 01/22 | 1,256 | 1,298 | 1,256 | 1,288 | +3.79% | 108,900 | 191億1752万 | +17.73% | 38.62 | 4.96 |
| 01/21 | 1,207 | 1,245 | 1,205 | 1,241 | +3.24% | 86,300 | 184億1991万 | +14.06% | 37.21 | 4.78 |
| 01/20 | 1,196 | 1,222 | 1,191 | 1,202 | +1.78% | 83,000 | 178億4104万 | +10.89% | 36.04 | 4.63 |
| 01/17 | 1,162 | 1,188 | 1,156 | 1,181 | +2.43% | 59,900 | 175億2934万 | +9.45% | 35.41 | 4.55 |
| 01/16 | 1,140 | 1,169 | 1,140 | 1,153 | +1.32% | 51,800 | 171億1374万 | +7.36% | 34.57 | 4.44 |
| 01/15 | 1,117 | 1,138 | 1,111 | 1,138 | +2.8% | 35,800 | 168億9110万 | +6.26% | 34.12 | 4.38 |
| 01/14 | 1,100 | 1,119 | 1,100 | 1,107 | +0.64% | 20,700 | 164億3097万 | +3.75% | 33.19 | 4.26 |
| 01/10 | 1,100 | 1,102 | 1,090 | 1,100 | +0.73% | 17,600 | 163億2708万 | +3.38% | 32.98 | 4.23 |
| 01/09 | 1,107 | 1,113 | 1,082 | 1,092 | +0.28% | 37,700 | 162億833万 | +2.92% | 32.74 | 4.2 |
| 01/08 | 1,110 | 1,113 | 1,067 | 1,089 | -2.42% | 49,100 | 161億6380万 | +2.93% | 32.65 | 4.19 |
| 01/07 | 1,086 | 1,123 | 1,086 | 1,116 | +2.86% | 42,700 | 165億6456万 | +5.78% | 33.46 | 4.3 |
| 01/06 | 1,086 | 1,103 | 1,080 | 1,085 | +0.18% | 36,500 | 161億443万 | +3.33% | 32.53 | 4.18 |
| 2019 | ||||||||||
| 12/30 | 1,098 | 1,098 | 1,073 | 1,083 | -0.46% | 22,600 | 160億7475万 | +3.44% | 32.47 | 4.17 |
| 12/27 | 1,070 | 1,096 | 1,062 | 1,088 | +2.84% | 62,600 | 161億4896万 | +4.21% | 32.62 | 4.19 |
| 12/26 | 1,025 | 1,058 | 1,023 | 1,058 | +3.22% | 48,700 | 157億368万 | +1.73% | 31.72 | 4.07 |
| 12/25 | 1,030 | 1,036 | 1,019 | 1,025 | -0.19% | 19,200 | 152億1387万 | -1.25% | 30.73 | 3.95 |
| 12/24 | 1,027 | 1,035 | 1,024 | 1,027 | +0.79% | 16,600 | 152億4355万 | -0.87% | 30.79 | 3.95 |
| 12/23 | 1,029 | 1,036 | 1,019 | 1,019 | -0.29% | 21,200 | 151億2481万 | -1.55% | 30.55 | 3.92 |
| 12/20 | 1,009 | 1,025 | 1,003 | 1,022 | +1.39% | 27,800 | 151億6934万 | -1.16% | 30.64 | 3.93 |
| 12/19 | 1,012 | 1,014 | 990 | 1,008 | -0.79% | 55,500 | 149億6154万 | -2.33% | 30.22 | 3.88 |
| 12/18 | 1,014 | 1,016 | 999 | 1,016 | +0.59% | 44,900 | 150億8028万 | -1.45% | 30.46 | 3.91 |
| 12/17 | 1,030 | 1,041 | 1,008 | 1,010 | -1.85% | 49,300 | 149億9122万 | -1.94% | 30.28 | 3.89 |
| 12/16 | 1,001 | 1,052 | 1,000 | 1,029 | -5.68% | 113,900 | 152億7324万 | 0% | 30.85 | 3.96 |
| 12/13 | 1,076 | 1,119 | 1,070 | 1,091 | +1.02% | 73,000 | 161億9349万 | +6.13% | 32.71 | 4.2 |
| 12/12 | 1,149 | 1,149 | 1,075 | 1,080 | -5.18% | 57,400 | 160億3022万 | +5.57% | 32.38 | 4.16 |
| 12/11 | 1,145 | 1,149 | 1,118 | 1,139 | +0.71% | 55,500 | 169億594万 | +11.78% | 34.15 | 4.38 |
| 12/10 | 1,095 | 1,141 | 1,091 | 1,131 | +3.95% | 73,000 | 167億8720万 | +11.65% | 33.91 | 4.35 |
| 12/09 | 1,080 | 1,122 | 1,074 | 1,088 | +2.26% | 83,800 | 161億4896万 | +7.94% | 32.62 | 4.19 |
| 12/06 | 1,080 | 1,088 | 1,056 | 1,064 | -0.84% | 37,000 | 157億9273万 | +5.87% | 31.9 | 4.1 |
| 12/05 | 1,045 | 1,079 | 1,043 | 1,073 | +3.67% | 44,500 | 159億2632万 | +7.09% | 32.17 | 4.13 |
| 12/04 | 1,010 | 1,047 | 1,010 | 1,035 | +1.07% | 30,000 | 153億6229万 | +3.5% | 31.03 | 3.98 |
| 12/03 | 1,036 | 1,036 | 1,008 | 1,024 | -1.06% | 27,400 | 151億9902万 | +2.5% | 30.7 | 3.94 |
| 12/02 | 1,035 | 1,059 | 1,028 | 1,035 | +1.67% | 71,500 | 153億6229万 | +3.71% | 31.03 | 3.98 |
| 11/29 | 1,008 | 1,025 | 999 | 1,018 | +1.6% | 26,100 | 151億997万 | +2.21% | 30.52 | 3.92 |
| 11/28 | 1,009 | 1,012 | 996 | 1,002 | 0% | 16,700 | 148億7248万 | +0.6% | 30.04 | 3.86 |
| 11/27 | 1,004 | 1,015 | 998 | 1,002 | -0.2% | 22,600 | 148億7248万 | +0.7% | 30.04 | 3.86 |
| 11/26 | 1,007 | 1,010 | 991 | 1,004 | -0.3% | 23,800 | 149億217万 | +1.01% | 30.1 | 3.86 |
| 11/25 | 1,010 | 1,015 | 1,000 | 1,007 | +1% | 32,600 | 149億4669万 | +1.41% | 30.19 | 3.88 |
| 11/22 | 1,004 | 1,007 | 991 | 997 | -0.7% | 17,300 | 147億9827万 | +0.61% | 29.89 | 3.84 |
| 11/21 | 989 | 1,004 | 975 | 1,004 | +2.24% | 30,000 | 149億96万 | +1.31% | 30.1 | 3.86 |
| 11/20 | 990 | 992 | 975 | 982 | -0.3% | 13,000 | 145億7445万 | -0.81% | 29.44 | 3.78 |
| 11/19 | 994 | 996 | 976 | 985 | -0.91% | 13,300 | 146億1897万 | -0.51% | 29.53 | 3.79 |
| 11/18 | 989 | 997 | 981 | 994 | +0.61% | 12,300 | 147億5255万 | +0.4% | 29.8 | 3.83 |
| 11/15 | 980 | 989 | 979 | 988 | +0.82% | 7,000 | 146億6350万 | -0.2% | 29.62 | 3.8 |
| 11/14 | 989 | 989 | 980 | 980 | -0.91% | 9,500 | 145億4476万 | -1.11% | 29.38 | 3.77 |
| 11/13 | 1,000 | 1,000 | 985 | 989 | -0.7% | 9,700 | 146億7834万 | -0.3% | 29.65 | 3.81 |
| 11/12 | 997 | 1,001 | 995 | 996 | +0.1% | 14,200 | 147億8223万 | +0.2% | 29.86 | 3.83 |
| 11/11 | 1,009 | 1,009 | 993 | 995 | +2.05% | 31,200 | 147億6739万 | 0% | 29.83 | 3.83 |
| 11/08 | 978 | 983 | 975 | 975 | -0.51% | 20,800 | 144億7056万 | -2.21% | 29.23 | 3.75 |
| 11/07 | 989 | 989 | 978 | 980 | -0.91% | 10,500 | 145億4476万 | -2% | 29.38 | 3.77 |
| 11/06 | 1,009 | 1,009 | 989 | 989 | -1.2% | 12,300 | 146億7834万 | -1.2% | 29.65 | 3.81 |
| 11/05 | 1,010 | 1,010 | 1,001 | 1,001 | -0.4% | 9,400 | 148億5644万 | -0.2% | 30.01 | 3.85 |
| 11/01 | 991 | 1,006 | 986 | 1,005 | +1.01% | 10,900 | 149億1580万 | +0.1% | 30.13 | 3.87 |
| 10/31 | 1,024 | 1,025 | 995 | 995 | -3.4% | 18,600 | 147億6739万 | -0.9% | 29.83 | 3.83 |
| 10/30 | 1,000 | 1,030 | 994 | 1,030 | +2.49% | 23,700 | 152億8684万 | +2.49% | 30.88 | 3.96 |
| 10/29 | 1,000 | 1,005 | 996 | 1,005 | +1.21% | 12,300 | 149億1580万 | +0.1% | 30.13 | 3.87 |
| 10/28 | 993 | 1,001 | 991 | 993 | 0% | 8,500 | 147億3770万 | -0.9% | 29.77 | 3.82 |
| 10/25 | 997 | 1,002 | 993 | 993 | -0.4% | 5,800 | 147億3770万 | -0.8% | 29.77 | 3.82 |
| 10/24 | 992 | 1,003 | 992 | 997 | +0.61% | 10,700 | 147億9707万 | -0.3% | 29.89 | 3.84 |
| 10/23 | 981 | 994 | 972 | 991 | +1.85% | 8,700 | 147億802万 | -0.9% | 29.71 | 3.81 |
| 10/21 | 979 | 983 | 972 | 973 | -0.51% | 6,300 | 144億4087万 | -2.7% | 29.17 | 3.74 |
| 10/18 | 977 | 984 | 971 | 978 | +0.72% | 9,700 | 145億1508万 | -2.3% | 29.32 | 3.76 |
| 10/17 | 984 | 987 | 971 | 971 | -1.72% | 18,400 | 144億1119万 | -3.19% | 29.11 | 3.74 |
| 10/16 | 996 | 1,005 | 983 | 988 | +0.51% | 13,800 | 146億6350万 | -1.79% | 29.62 | 3.8 |
| 10/15 | 987 | 990 | 979 | 983 | +0.61% | 8,400 | 145億8929万 | -2.38% | 29.47 | 3.78 |
| 10/11 | 989 | 998 | 970 | 977 | +0.1% | 10,500 | 145億24万 | -3.17% | 29.29 | 3.76 |
| 10/10 | 999 | 999 | 972 | 976 | -1.71% | 17,200 | 144億8540万 | -3.56% | 29.26 | 3.76 |
| 10/09 | 1,015 | 1,015 | 993 | 993 | -2.36% | 19,300 | 147億3770万 | -2.17% | 29.77 | 3.82 |
| 10/08 | 1,021 | 1,027 | 1,013 | 1,017 | -0.39% | 9,600 | 150億9390万 | 0% | 30.49 | 3.91 |
| 10/07 | 1,025 | 1,032 | 1,013 | 1,021 | -0.39% | 10,600 | 151億5327万 | +0.29% | 30.61 | 3.93 |
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。
