ネオジャパン（3921）の株価チャート
2020/01/20～2020/06/16
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 |
| 06/16 | 1,908 | 1,917 | 1,825 | 1,857 | +2.09% | 296,600 | 275億7645万 | +33.21% | 40.73 | 6.24 |
| 06/15 | 1,843 | 1,943 | 1,800 | 1,819 | +16.38% | 611,300 | 270億1215万 | +32.39% | 39.89 | 6.11 |
| 06/12 | 1,450 | 1,650 | 1,415 | 1,563 | -1.76% | 164,900 | 232億1055万 | +15.69% | 34.28 | 5.25 |
| 06/11 | 1,566 | 1,638 | 1,534 | 1,591 | +4.19% | 229,400 | 236億2635万 | +18.73% | 34.89 | 5.34 |
| 06/10 | 1,450 | 1,530 | 1,400 | 1,527 | +5.09% | 112,600 | 226億7595万 | +15.07% | 33.49 | 5.13 |
| 06/09 | 1,388 | 1,459 | 1,344 | 1,453 | +5.52% | 94,300 | 215億7705万 | +10.41% | 31.87 | 4.88 |
| 06/08 | 1,392 | 1,392 | 1,366 | 1,377 | +1.4% | 28,200 | 204億4845万 | +5.44% | 30.2 | 4.63 |
| 06/05 | 1,355 | 1,367 | 1,317 | 1,358 | +0.22% | 36,000 | 201億6630万 | +4.46% | 29.78 | 4.56 |
| 06/04 | 1,361 | 1,377 | 1,333 | 1,355 | -0.44% | 29,300 | 201億2175万 | +4.71% | 29.72 | 4.55 |
| 06/03 | 1,390 | 1,393 | 1,335 | 1,361 | -1.95% | 38,000 | 202億1085万 | +5.59% | 29.85 | 4.57 |
| 06/02 | 1,410 | 1,411 | 1,376 | 1,388 | -0.57% | 25,800 | 206億1180万 | +8.1% | 30.44 | 4.66 |
| 06/01 | 1,399 | 1,433 | 1,370 | 1,396 | +1.75% | 48,300 | 207億3060万 | +9.32% | 30.62 | 4.69 |
| 05/29 | 1,300 | 1,393 | 1,300 | 1,372 | +6.6% | 65,400 | 203億7420万 | +7.78% | 30.09 | 4.61 |
| 05/28 | 1,350 | 1,438 | 1,231 | 1,287 | -4.6% | 195,400 | 191億1195万 | +1.18% | 28.23 | 4.32 |
| 05/27 | 1,306 | 1,349 | 1,290 | 1,349 | +3.06% | 30,800 | 200億3265万 | +5.97% | 29.59 | 4.53 |
| 05/26 | 1,304 | 1,340 | 1,295 | 1,309 | +0.31% | 32,600 | 194億3865万 | +2.91% | 28.71 | 4.4 |
| 05/25 | 1,310 | 1,313 | 1,290 | 1,305 | +1.16% | 21,000 | 193億7925万 | +2.92% | 28.62 | 4.38 |
| 05/22 | 1,256 | 1,315 | 1,256 | 1,290 | +1.57% | 41,300 | 191億5650万 | +2.54% | 28.29 | 4.33 |
| 05/21 | 1,285 | 1,290 | 1,258 | 1,270 | -0.39% | 26,800 | 188億5950万 | +1.76% | 27.85 | 4.27 |
| 05/20 | 1,271 | 1,296 | 1,258 | 1,275 | +2.74% | 28,700 | 189億3375万 | +3.07% | 27.96 | 4.28 |
| 05/19 | 1,285 | 1,296 | 1,221 | 1,241 | -1.12% | 34,000 | 184億2885万 | +1.14% | 27.22 | 4.17 |
| 05/18 | 1,240 | 1,279 | 1,234 | 1,255 | +0.24% | 26,500 | 186億3675万 | +2.95% | 27.52 | 4.22 |
| 05/15 | 1,297 | 1,300 | 1,241 | 1,252 | -3.47% | 34,700 | 185億9220万 | +3.64% | 27.46 | 4.21 |
| 05/14 | 1,301 | 1,340 | 1,285 | 1,297 | -1.37% | 42,000 | 192億6045万 | +8.35% | 28.44 | 4.36 |
| 05/13 | 1,338 | 1,358 | 1,315 | 1,315 | -2.23% | 26,700 | 195億2775万 | +11.16% | 28.84 | 4.42 |
| 05/12 | 1,286 | 1,355 | 1,286 | 1,345 | +7.09% | 71,500 | 199億7325万 | +14.86% | 29.5 | 4.52 |
| 05/11 | 1,294 | 1,294 | 1,239 | 1,256 | -1.02% | 40,100 | 186億5160万 | +8.46% | 27.55 | 4.22 |
| 05/08 | 1,309 | 1,309 | 1,250 | 1,269 | -1.09% | 27,300 | 188億4465万 | +10.44% | 27.83 | 4.26 |
| 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 |
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。
