ネオジャパン（3921）の株価チャート
2019/12/04～2020/05/07
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 |
| 05/07 | 1,232 | 1,291 | 1,217 | 1,283 | +4.14% | 35,800 | 190億5255万 | +13.14% | 28.14 | 4.31 |
| 05/01 | 1,224 | 1,250 | 1,214 | 1,232 | +0.65% | 28,400 | 182億9520万 | +10.2% | 27.02 | 4.14 |
| 04/30 | 1,253 | 1,260 | 1,211 | 1,224 | -0.16% | 31,800 | 181億7640万 | +10.97% | 26.84 | 4.11 |
| 04/28 | 1,204 | 1,232 | 1,179 | 1,226 | +1.32% | 36,200 | 182億610万 | +12.48% | 26.89 | 4.12 |
| 04/27 | 1,230 | 1,247 | 1,199 | 1,210 | -1.63% | 24,000 | 179億6850万 | +12.56% | 26.54 | 4.06 |
| 04/24 | 1,225 | 1,247 | 1,203 | 1,230 | -0.32% | 20,100 | 182億6550万 | +15.93% | 26.98 | 4.13 |
| 04/23 | 1,223 | 1,264 | 1,216 | 1,234 | +2.32% | 36,700 | 183億2490万 | +17.86% | 27.06 | 4.15 |
| 04/22 | 1,261 | 1,277 | 1,185 | 1,206 | -6.15% | 143,400 | 179億910万 | +16.75% | 26.45 | 4.05 |
| 04/21 | 1,340 | 1,343 | 1,255 | 1,285 | -5.51% | 90,000 | 190億8225万 | +25.98% | 28.18 | 4.32 |
| 04/20 | 1,300 | 1,380 | 1,283 | 1,360 | +3.98% | 73,700 | 201億9600万 | +35.59% | 29.83 | 4.57 |
| 04/17 | 1,303 | 1,340 | 1,288 | 1,308 | -1.43% | 92,600 | 194億2380万 | +32.66% | 28.69 | 4.39 |
| 04/16 | 1,211 | 1,344 | 1,211 | 1,327 | +9.67% | 262,300 | 197億595万 | +36.38% | 29.1 | 4.46 |
| 04/15 | 1,108 | 1,235 | 1,091 | 1,210 | +14.15% | 267,700 | 179億6850万 | +25.78% | 26.54 | 4.06 |
| 04/14 | 1,044 | 1,075 | 1,018 | 1,060 | +4.13% | 50,300 | 157億4100万 | +10.76% | 23.25 | 3.56 |
| 04/13 | 1,047 | 1,047 | 997 | 1,018 | +0.1% | 21,600 | 151億1730万 | +6.6% | 22.33 | 3.42 |
| 04/10 | 1,017 | 1,021 | 989 | 1,017 | -0.39% | 26,200 | 151億245万 | +5.94% | 22.3 | 3.42 |
| 04/09 | 1,053 | 1,053 | 1,001 | 1,021 | -1.73% | 35,000 | 151億6185万 | +5.91% | 22.39 | 3.43 |
| 04/08 | 991 | 1,039 | 958 | 1,039 | +5.91% | 121,300 | 154億2915万 | +7.22% | 22.79 | 3.49 |
| 04/07 | 990 | 1,000 | 953 | 981 | +1.55% | 41,700 | 145億6785万 | +0.93% | 21.51 | 3.3 |
| 04/06 | 940 | 991 | 924 | 966 | +0.21% | 52,200 | 143億4510万 | -1.23% | 21.19 | 3.25 |
| 04/03 | 1,020 | 1,080 | 957 | 964 | -4.08% | 97,000 | 143億1540万 | -1.83% | 21.14 | 3.24 |
| 04/02 | 1,004 | 1,024 | 998 | 1,005 | -2.33% | 66,800 | 149億2425万 | +1.31% | 22.04 | 3.38 |
| 04/01 | 1,020 | 1,097 | 987 | 1,029 | -0.1% | 254,500 | 152億8065万 | +2.69% | 22.57 | 3.46 |
| 03/31 | 893 | 1,030 | 888 | 1,030 | +17.05% | 207,800 | 152億9550万 | +1.58% | 22.59 | 3.46 |
| 03/30 | 870 | 890 | 858 | 880 | 0% | 40,600 | 130億6800万 | -14.31% | 19.3 | 2.96 |
| 03/27 | 913 | 913 | 849 | 880 | +1.38% | 33,000 | 130億6800万 | -15.95% | 19.3 | 2.96 |
| 03/26 | 879 | 880 | 839 | 868 | -3.56% | 30,400 | 128億8980万 | -18.65% | 19.04 | 2.92 |
| 03/25 | 909 | 909 | 870 | 900 | +5.88% | 52,000 | 133億6500万 | -17.13% | 19.74 | 3.02 |
| 03/24 | 872 | 882 | 829 | 850 | -1.16% | 39,000 | 126億2250万 | -22.94% | 18.64 | 2.86 |
| 03/23 | 870 | 870 | 815 | 860 | -1.49% | 36,400 | 127億7100万 | -23.28% | 18.86 | 2.89 |
| 03/19 | 869 | 909 | 851 | 873 | -0.57% | 30,500 | 129億6405万 | -23.22% | 19.15 | 2.93 |
| 03/18 | 900 | 910 | 870 | 878 | -0.79% | 46,500 | 130億3830万 | -23.92% | 19.26 | 2.95 |
| 03/17 | 840 | 920 | 828 | 885 | +1.72% | 66,800 | 131億4225万 | -24.49% | 19.41 | 2.97 |
| 03/16 | 907 | 923 | 866 | 870 | -5.43% | 152,500 | 129億1950万 | -26.64% | 19.08 | 2.92 |
| 03/13 | 919 | 946 | 891 | 920 | -7.44% | 108,800 | 136億6200万 | -23.27% | 20.18 | 3.09 |
| 03/12 | 1,025 | 1,054 | 972 | 994 | -4.51% | 71,000 | 147億6090万 | -17.92% | 21.8 | 3.34 |
| 03/11 | 1,098 | 1,107 | 1,031 | 1,041 | -3.97% | 52,900 | 154億5885万 | -14.6% | 22.83 | 3.5 |
| 03/10 | 995 | 1,093 | 957 | 1,084 | +5.04% | 104,900 | 160億9740万 | -11.44% | 23.77 | 3.64 |
| 03/09 | 1,069 | 1,078 | 1,010 | 1,032 | -7.94% | 73,700 | 153億2520万 | -15.96% | 22.63 | 3.47 |
| 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 |
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。
