ネオジャパン（3921）の株価チャート
2020/12/16～2021/05/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 05/17 | 1,706 | 1,710 | 1,625 | 1,640 | -3.19% | 60,800 | 244億2288万 | -4.76% | 28.19 | 4.74 |
| 05/14 | 1,665 | 1,707 | 1,665 | 1,694 | +2.48% | 55,800 | 252億2704万 | -1.8% | 29.12 | 4.9 |
| 05/13 | 1,698 | 1,699 | 1,631 | 1,653 | -4.51% | 108,800 | 246億1647万 | -4.17% | 28.41 | 4.78 |
| 05/12 | 1,736 | 1,797 | 1,714 | 1,731 | +0.82% | 111,700 | 257億7805万 | +0.23% | 29.76 | 5 |
| 05/11 | 1,770 | 1,780 | 1,717 | 1,717 | -3.16% | 85,900 | 255億6956万 | -0.52% | 29.51 | 4.96 |
| 05/10 | 1,740 | 1,773 | 1,720 | 1,773 | +3.02% | 68,100 | 264億351万 | +2.9% | 30.48 | 5.13 |
| 05/07 | 1,744 | 1,762 | 1,715 | 1,721 | -0.17% | 67,300 | 256億2913万 | +0.23% | 29.58 | 4.98 |
| 05/06 | 1,765 | 1,770 | 1,724 | 1,724 | -2.05% | 62,900 | 256億7380万 | +0.64% | 29.63 | 4.98 |
| 04/30 | 1,746 | 1,765 | 1,709 | 1,760 | +1.68% | 87,300 | 262億992万 | +2.92% | 30.25 | 5.09 |
| 04/28 | 1,738 | 1,758 | 1,707 | 1,731 | -0.4% | 79,400 | 257億7805万 | +1.58% | 29.76 | 5 |
| 04/27 | 1,712 | 1,744 | 1,695 | 1,738 | +2.36% | 89,600 | 258億8229万 | +2.3% | 29.88 | 5.02 |
| 04/26 | 1,640 | 1,702 | 1,637 | 1,698 | +3.79% | 51,400 | 252億8661万 | +0.12% | 29.19 | 4.91 |
| 04/23 | 1,640 | 1,673 | 1,616 | 1,636 | -1.92% | 64,900 | 243億6331万 | -3.48% | 28.12 | 4.73 |
| 04/22 | 1,669 | 1,689 | 1,652 | 1,668 | +1.46% | 31,100 | 248億3985万 | -1.65% | 28.67 | 4.82 |
| 04/21 | 1,713 | 1,722 | 1,643 | 1,644 | -5.41% | 99,300 | 244億8244万 | -3.12% | 28.26 | 4.75 |
| 04/20 | 1,775 | 1,775 | 1,725 | 1,738 | -2.3% | 59,100 | 258億8229万 | +2.3% | 29.88 | 5.02 |
| 04/19 | 1,724 | 1,792 | 1,724 | 1,779 | +3.19% | 84,700 | 264億9286万 | +4.96% | 30.58 | 5.14 |
| 04/16 | 1,759 | 1,762 | 1,713 | 1,724 | -1.99% | 50,300 | 256億7380万 | +2.13% | 29.63 | 4.98 |
| 04/15 | 1,767 | 1,767 | 1,736 | 1,759 | -0.06% | 50,000 | 261億9502万 | +4.39% | 30.24 | 5.09 |
| 04/14 | 1,756 | 1,794 | 1,743 | 1,760 | +0.23% | 74,400 | 262億992万 | +4.51% | 30.25 | 5.09 |
| 04/13 | 1,768 | 1,780 | 1,712 | 1,756 | -0.96% | 104,700 | 261億5035万 | +4.4% | 30.18 | 5.08 |
| 04/12 | 1,853 | 1,870 | 1,741 | 1,773 | -3.17% | 252,600 | 264億351万 | +5.6% | 30.48 | 5.13 |
| 04/09 | 1,740 | 1,840 | 1,740 | 1,831 | +6.27% | 262,900 | 272億6725万 | +9.38% | 31.47 | 5.29 |
| 04/08 | 1,691 | 1,744 | 1,675 | 1,723 | +1.89% | 148,200 | 256億5891万 | +3.36% | 29.62 | 4.98 |
| 04/07 | 1,693 | 1,705 | 1,650 | 1,691 | -0.12% | 51,500 | 251億8237万 | +1.62% | 29.07 | 4.89 |
| 04/06 | 1,714 | 1,716 | 1,672 | 1,693 | -0.47% | 51,600 | 252億1215万 | +1.74% | 29.1 | 4.89 |
| 04/05 | 1,739 | 1,740 | 1,683 | 1,701 | -0.93% | 77,400 | 253億3129万 | +2.1% | 29.24 | 4.92 |
| 04/02 | 1,707 | 1,717 | 1,679 | 1,717 | +1.6% | 75,600 | 255億6956万 | +2.94% | 29.51 | 4.96 |
| 04/01 | 1,673 | 1,694 | 1,650 | 1,690 | +2.11% | 67,200 | 251億6748万 | +1.32% | 29.05 | 4.89 |
| 03/31 | 1,620 | 1,659 | 1,606 | 1,655 | +2.41% | 70,400 | 246億4626万 | -0.9% | 28.45 | 4.78 |
| 03/30 | 1,627 | 1,647 | 1,606 | 1,616 | -0.98% | 55,700 | 240億6547万 | -3.35% | 27.78 | 4.67 |
| 03/29 | 1,662 | 1,667 | 1,610 | 1,632 | -0.91% | 72,100 | 243億374万 | -2.8% | 28.05 | 4.72 |
| 03/26 | 1,600 | 1,652 | 1,600 | 1,647 | +2.43% | 60,000 | 245億2712万 | -2.2% | 28.31 | 4.76 |
| 03/25 | 1,607 | 1,621 | 1,567 | 1,608 | +0.19% | 99,100 | 239億4633万 | -4.85% | 27.64 | 4.65 |
| 03/24 | 1,640 | 1,640 | 1,602 | 1,605 | -3.14% | 69,000 | 239億166万 | -5.42% | 27.59 | 4.64 |
| 03/23 | 1,668 | 1,693 | 1,652 | 1,657 | -0.18% | 51,000 | 246億7604万 | -2.87% | 28.48 | 4.79 |
| 03/22 | 1,695 | 1,711 | 1,658 | 1,660 | -1.43% | 79,000 | 247億2072万 | -3.04% | 28.53 | 4.8 |
| 03/19 | 1,650 | 1,691 | 1,620 | 1,684 | +0.42% | 102,900 | 250億7812万 | -2.04% | 28.95 | 4.87 |
| 03/18 | 1,693 | 1,721 | 1,655 | 1,677 | -0.71% | 100,200 | 249億7388万 | -2.78% | 28.83 | 4.85 |
| 03/17 | 1,664 | 1,726 | 1,664 | 1,689 | +1.99% | 123,500 | 251億5258万 | -2.48% | 29.03 | 4.88 |
| 03/16 | 1,606 | 1,675 | 1,591 | 1,656 | +3.69% | 179,100 | 246億6115万 | -4.72% | 28.47 | 4.79 |
| 03/15 | 1,631 | 1,632 | 1,565 | 1,597 | -2.98% | 270,200 | 237億8252万 | -8.43% | 27.45 | 4.62 |
| 03/12 | 1,570 | 1,663 | 1,565 | 1,646 | -4.86% | 531,400 | 245億1223万 | -6.05% | 28.29 | 4.76 |
| 03/11 | 1,725 | 1,737 | 1,690 | 1,730 | +0.93% | 208,500 | 257億6316万 | -1.7% | 29.74 | 5 |
| 03/10 | 1,690 | 1,720 | 1,678 | 1,714 | +2.39% | 83,800 | 255億2488万 | -2.89% | 29.46 | 4.95 |
| 03/09 | 1,655 | 1,677 | 1,600 | 1,674 | +0.78% | 67,900 | 249億2920万 | -5.37% | 28.78 | 4.84 |
| 03/08 | 1,677 | 1,718 | 1,656 | 1,661 | +0.24% | 99,300 | 247億3561万 | -6.42% | 28.55 | 4.8 |
| 03/05 | 1,630 | 1,661 | 1,564 | 1,657 | +0.18% | 129,000 | 246億7604万 | -7.17% | 28.48 | 4.79 |
| 03/04 | 1,624 | 1,657 | 1,596 | 1,654 | -0.84% | 109,600 | 246億3136万 | -8.01% | 28.43 | 4.78 |
| 03/03 | 1,737 | 1,745 | 1,667 | 1,668 | -4.58% | 117,400 | 248億3985万 | -7.9% | 28.67 | 4.82 |
| 03/02 | 1,748 | 1,781 | 1,728 | 1,748 | -0.17% | 69,000 | 260億3121万 | -4.27% | 30.05 | 5.05 |
| 03/01 | 1,737 | 1,760 | 1,710 | 1,751 | +2.16% | 77,100 | 260億7589万 | -4.63% | 30.1 | 5.06 |
| 02/26 | 1,703 | 1,735 | 1,692 | 1,714 | -1.89% | 68,900 | 255億2488万 | -7.05% | 29.46 | 4.95 |
| 02/25 | 1,720 | 1,775 | 1,718 | 1,747 | +2.28% | 72,100 | 260億1632万 | -5.57% | 30.03 | 5.05 |
| 02/24 | 1,800 | 1,800 | 1,702 | 1,708 | -4.85% | 122,400 | 254億3553万 | -8.02% | 29.36 | 4.94 |
| 02/22 | 1,767 | 1,808 | 1,754 | 1,795 | +2.1% | 123,200 | 267億3114万 | -3.75% | 30.86 | 5.19 |
| 02/19 | 1,770 | 1,776 | 1,698 | 1,758 | -2.01% | 165,500 | 261億2317万 | -5.99% | 30.15 | 5.07 |
| 02/18 | 1,785 | 1,799 | 1,766 | 1,794 | +0.5% | 67,400 | 266億5812万 | -4.42% | 30.77 | 5.17 |
| 02/17 | 1,802 | 1,830 | 1,779 | 1,785 | -1.76% | 151,100 | 265億2438万 | -5.15% | 30.62 | 5.15 |
| 02/16 | 1,811 | 1,844 | 1,796 | 1,817 | +0.06% | 98,300 | 269億9989万 | -3.81% | 31.17 | 5.24 |
| 02/15 | 1,850 | 1,850 | 1,790 | 1,816 | -1.25% | 100,800 | 269億8503万 | -4.22% | 31.15 | 5.24 |
| 02/12 | 1,875 | 1,884 | 1,826 | 1,839 | -0.16% | 95,400 | 273億2680万 | -3.36% | 31.54 | 5.3 |
| 02/10 | 1,850 | 1,865 | 1,831 | 1,842 | +0.49% | 82,200 | 273億7138万 | -3.61% | 31.59 | 5.31 |
| 02/09 | 1,842 | 1,842 | 1,810 | 1,833 | -0.49% | 67,900 | 272億3764万 | -4.58% | 31.44 | 5.29 |
| 02/08 | 1,815 | 1,848 | 1,797 | 1,842 | +2.11% | 74,600 | 273億7138万 | -4.66% | 31.59 | 5.31 |
| 02/05 | 1,808 | 1,814 | 1,783 | 1,804 | -0.28% | 118,400 | 268億671万 | -6.96% | 30.94 | 5.2 |
| 02/04 | 1,832 | 1,847 | 1,795 | 1,809 | -1.52% | 79,600 | 268億8101万 | -7.09% | 31.03 | 5.22 |
| 02/03 | 1,862 | 1,866 | 1,820 | 1,837 | -0.65% | 79,100 | 272億9708万 | -5.99% | 31.51 | 5.3 |
| 02/02 | 1,825 | 1,855 | 1,814 | 1,849 | +1.93% | 59,300 | 274億7540万 | -5.81% | 31.71 | 5.33 |
| 02/01 | 1,805 | 1,832 | 1,785 | 1,814 | -1.57% | 79,700 | 269億5531万 | -8.15% | 31.11 | 5.23 |
| 01/29 | 1,890 | 1,921 | 1,843 | 1,843 | -2.85% | 117,500 | 273億8624万 | -7.67% | 40.45 | 6.2 |
| 01/28 | 1,950 | 1,950 | 1,897 | 1,897 | -4.86% | 168,900 | 281億8866万 | -5.57% | 41.63 | 6.38 |
| 01/27 | 1,982 | 2,009 | 1,980 | 1,994 | +0.81% | 166,600 | 296億3004万 | -1.53% | 43.76 | 6.7 |
| 01/26 | 2,005 | 2,032 | 1,978 | 1,978 | -2.37% | 110,600 | 293億9228万 | -2.94% | 43.41 | 6.65 |
| 01/25 | 2,050 | 2,052 | 1,992 | 2,026 | +0.7% | 117,700 | 301億554万 | -1.41% | 44.46 | 6.81 |
| 01/22 | 1,949 | 2,040 | 1,948 | 2,012 | +3.29% | 165,100 | 298億9751万 | -2.75% | 44.15 | 6.76 |
| 01/21 | 1,868 | 1,948 | 1,855 | 1,948 | +4% | 142,500 | 289億4650万 | -7.02% | 42.75 | 6.55 |
| 01/20 | 1,901 | 1,909 | 1,855 | 1,873 | -1.78% | 104,800 | 278億3203万 | -11.69% | 41.1 | 6.3 |
| 01/19 | 1,920 | 1,935 | 1,896 | 1,907 | -0.94% | 68,100 | 283億3725万 | -11.34% | 41.85 | 6.41 |
| 01/18 | 1,900 | 1,949 | 1,875 | 1,925 | +0.57% | 90,700 | 286億473万 | -11.49% | 42.24 | 6.47 |
| 01/15 | 1,926 | 1,933 | 1,901 | 1,914 | -1.19% | 83,300 | 284億4127万 | -13% | 42 | 6.43 |
| 01/14 | 1,928 | 1,964 | 1,912 | 1,937 | +0.99% | 101,100 | 287億8304万 | -13.02% | 42.51 | 6.51 |
| 01/13 | 1,934 | 1,946 | 1,918 | 1,918 | -2.04% | 97,400 | 285億71万 | -14.64% | 42.09 | 6.45 |
| 01/12 | 1,993 | 1,993 | 1,932 | 1,958 | -1.16% | 109,800 | 290億9509万 | -13.9% | 42.97 | 6.58 |
| 01/08 | 2,000 | 2,040 | 1,961 | 1,981 | -0.95% | 144,100 | 294億3686万 | -13.98% | 43.47 | 6.66 |
| 01/07 | 2,039 | 2,039 | 2,000 | 2,000 | -1.72% | 100,400 | 297億1920万 | -14.42% | 43.89 | 6.72 |
| 01/06 | 2,063 | 2,086 | 2,028 | 2,035 | -3.19% | 144,400 | 302億3928万 | -14.14% | 44.66 | 6.84 |
| 01/05 | 2,112 | 2,158 | 2,076 | 2,102 | -0.28% | 188,100 | 312億3487万 | -12.38% | 46.13 | 7.07 |
| 01/04 | 2,047 | 2,108 | 2,012 | 2,108 | +5.45% | 231,800 | 313億2403万 | -12.93% | 46.26 | 7.09 |
| 2020 | ||||||||||
| 12/30 | 1,985 | 2,020 | 1,964 | 1,999 | -0.6% | 174,300 | 297億434万 | -18.21% | 43.87 | 6.72 |
| 12/29 | 1,989 | 2,041 | 1,978 | 2,011 | +0.75% | 155,300 | 298億8265万 | -18.52% | 44.13 | 6.76 |
| 12/28 | 2,070 | 2,089 | 1,969 | 1,996 | -2.3% | 348,900 | 296億5976万 | -19.74% | 43.8 | 6.71 |
| 12/25 | 2,149 | 2,226 | 2,026 | 2,043 | -4.98% | 752,800 | 303億5816万 | -18.44% | 44.83 | 6.87 |
| 12/24 | 2,185 | 2,260 | 2,146 | 2,150 | -7.92% | 742,800 | 319億4814万 | -14.61% | 47.18 | 7.23 |
| 12/23 | 2,217 | 2,336 | 2,199 | 2,335 | +7.75% | 166,700 | 346億9716万 | -7.63% | 51.24 | 7.85 |
| 12/22 | 2,263 | 2,274 | 2,152 | 2,167 | -6.15% | 170,000 | 322億75万 | -14.28% | 47.56 | 7.28 |
| 12/21 | 2,337 | 2,337 | 2,270 | 2,309 | +0.09% | 116,600 | 343億1081万 | -9.06% | 50.67 | 7.76 |
| 12/18 | 2,408 | 2,408 | 2,298 | 2,307 | -4.15% | 134,700 | 342億8109万 | -9.42% | 50.63 | 7.76 |
| 12/17 | 2,422 | 2,425 | 2,349 | 2,407 | +0.75% | 132,300 | 357億6705万 | -5.72% | 52.82 | 8.09 |
| 12/16 | 2,649 | 2,655 | 2,365 | 2,389 | -9.82% | 293,100 | 354億9958万 | -6.5% | 52.43 | 8.03 |
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。
