ネオジャパン（3921）の株価チャート
2021/03/29～2021/08/24
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 | ||||||||||
| 08/24 | 1,431 | 1,465 | 1,431 | 1,450 | +1.33% | 38,900 | 215億9862万 | +4.77% | 24.93 | 4.19 |
| 08/23 | 1,438 | 1,448 | 1,421 | 1,431 | -0.49% | 44,200 | 213億1045万 | +3.47% | 24.6 | 4.14 |
| 08/20 | 1,356 | 1,460 | 1,356 | 1,438 | +6.13% | 157,900 | 214億1469万 | +3.9% | 24.72 | 4.16 |
| 08/19 | 1,342 | 1,366 | 1,339 | 1,355 | +0.97% | 41,300 | 201億7866万 | -2.17% | 23.29 | 3.92 |
| 08/18 | 1,301 | 1,342 | 1,295 | 1,342 | +2.52% | 38,200 | 199億8506万 | -3.45% | 23.07 | 3.88 |
| 08/17 | 1,360 | 1,360 | 1,304 | 1,309 | -4.03% | 36,000 | 194億9362万 | -6.16% | 22.5 | 3.78 |
| 08/16 | 1,395 | 1,401 | 1,363 | 1,364 | -1.73% | 27,900 | 203億1268万 | -2.71% | 23.45 | 3.94 |
| 08/13 | 1,383 | 1,394 | 1,375 | 1,388 | +0.58% | 22,800 | 206億7009万 | -1.49% | 23.86 | 4.01 |
| 08/12 | 1,374 | 1,386 | 1,365 | 1,380 | +0.95% | 32,100 | 205億5096万 | -2.54% | 23.72 | 3.99 |
| 08/11 | 1,360 | 1,374 | 1,341 | 1,367 | +0.81% | 29,000 | 203億5736万 | -4.07% | 23.5 | 3.95 |
| 08/10 | 1,317 | 1,356 | 1,317 | 1,356 | +1.42% | 36,000 | 201億9355万 | -5.37% | 23.31 | 3.92 |
| 08/06 | 1,299 | 1,337 | 1,290 | 1,337 | +3.64% | 48,900 | 199億1060万 | -7.22% | 22.98 | 3.87 |
| 08/05 | 1,307 | 1,321 | 1,288 | 1,290 | -1.38% | 57,800 | 192億1068万 | -11.1% | 22.17 | 3.73 |
| 08/04 | 1,362 | 1,362 | 1,306 | 1,308 | -3.33% | 62,900 | 194億7873万 | -10.59% | 22.48 | 3.78 |
| 08/03 | 1,373 | 1,375 | 1,337 | 1,353 | -1.46% | 56,900 | 201億4887万 | -8.15% | 23.26 | 3.91 |
| 08/02 | 1,387 | 1,403 | 1,373 | 1,373 | -0.94% | 36,700 | 204億4671万 | -7.23% | 23.6 | 3.97 |
| 07/30 | 1,413 | 1,422 | 1,386 | 1,386 | -1.91% | 41,900 | 206億4031万 | -6.73% | 23.82 | 4.01 |
| 07/29 | 1,406 | 1,428 | 1,384 | 1,413 | +0.36% | 89,900 | 210億4239万 | -5.42% | 24.29 | 4.08 |
| 07/28 | 1,429 | 1,440 | 1,408 | 1,408 | -2.56% | 202,400 | 209億6793万 | -6.13% | 24.2 | 4.07 |
| 07/27 | 1,429 | 1,453 | 1,426 | 1,445 | +1.9% | 67,200 | 215億1894万 | -3.99% | 24.84 | 4.18 |
| 07/26 | 1,426 | 1,430 | 1,410 | 1,418 | +0.57% | 47,900 | 211億1685万 | -5.97% | 24.37 | 4.1 |
| 07/21 | 1,433 | 1,435 | 1,406 | 1,410 | -0.07% | 27,100 | 209億9772万 | -6.81% | 24.24 | 4.08 |
| 07/20 | 1,413 | 1,434 | 1,410 | 1,411 | -1.05% | 38,300 | 210億1261万 | -7.17% | 24.25 | 4.08 |
| 07/19 | 1,440 | 1,450 | 1,419 | 1,426 | -0.83% | 33,100 | 212億3599万 | -6.68% | 24.51 | 4.12 |
| 07/16 | 1,422 | 1,471 | 1,412 | 1,438 | +0.49% | 76,500 | 214億1469万 | -6.2% | 24.72 | 4.16 |
| 07/15 | 1,470 | 1,473 | 1,430 | 1,431 | -2.25% | 36,400 | 213億1045万 | -7.02% | 24.6 | 4.14 |
| 07/14 | 1,461 | 1,469 | 1,456 | 1,464 | -0.07% | 30,100 | 218億188万 | -5.55% | 25.17 | 4.23 |
| 07/13 | 1,472 | 1,489 | 1,461 | 1,465 | -0.41% | 29,100 | 218億1678万 | -6.03% | 25.18 | 4.24 |
| 07/12 | 1,489 | 1,489 | 1,461 | 1,471 | +0.82% | 40,500 | 219億613万 | -6.13% | 25.29 | 4.25 |
| 07/09 | 1,460 | 1,465 | 1,425 | 1,459 | -2.08% | 63,800 | 217億2742万 | -7.48% | 25.08 | 4.22 |
| 07/08 | 1,542 | 1,548 | 1,487 | 1,490 | -3.31% | 64,100 | 221億8908万 | -6.05% | 25.61 | 4.31 |
| 07/07 | 1,561 | 1,567 | 1,538 | 1,541 | -1.72% | 38,100 | 229億4857万 | -3.26% | 26.49 | 4.45 |
| 07/06 | 1,593 | 1,593 | 1,564 | 1,568 | -1.2% | 23,600 | 233億5065万 | -1.88% | 26.95 | 4.53 |
| 07/05 | 1,579 | 1,614 | 1,579 | 1,587 | +1.08% | 61,600 | 236億3360万 | -0.94% | 27.28 | 4.59 |
| 07/02 | 1,571 | 1,588 | 1,557 | 1,570 | -0.19% | 43,300 | 233億8044万 | -2.24% | 26.99 | 4.54 |
| 07/01 | 1,585 | 1,593 | 1,571 | 1,573 | -0.76% | 44,700 | 234億2511万 | -2.3% | 27.04 | 4.55 |
| 06/30 | 1,587 | 1,594 | 1,573 | 1,585 | +0.32% | 30,600 | 236億382万 | -1.86% | 27.25 | 4.58 |
| 06/29 | 1,561 | 1,585 | 1,561 | 1,580 | +1.48% | 38,500 | 235億2936万 | -2.47% | 27.16 | 4.57 |
| 06/28 | 1,540 | 1,559 | 1,532 | 1,557 | +1.63% | 23,900 | 231億8684万 | -4.3% | 26.76 | 4.5 |
| 06/25 | 1,546 | 1,548 | 1,530 | 1,532 | +0.13% | 25,600 | 228億1454万 | -6.24% | 26.33 | 4.43 |
| 06/24 | 1,561 | 1,566 | 1,526 | 1,530 | -2.61% | 37,400 | 227億8476万 | -6.93% | 26.3 | 4.42 |
| 06/23 | 1,560 | 1,573 | 1,548 | 1,571 | +0.45% | 25,800 | 233億9533万 | -4.96% | 27 | 4.54 |
| 06/22 | 1,530 | 1,565 | 1,530 | 1,564 | +2.42% | 36,900 | 232億9108万 | -5.73% | 26.88 | 4.52 |
| 06/21 | 1,530 | 1,551 | 1,515 | 1,527 | -0.46% | 50,900 | 227億4008万 | -8.23% | 26.25 | 4.41 |
| 06/18 | 1,565 | 1,565 | 1,530 | 1,534 | -1.1% | 46,500 | 228億4432万 | -8.09% | 26.37 | 4.43 |
| 06/17 | 1,570 | 1,585 | 1,547 | 1,551 | -1.71% | 42,700 | 230億9749万 | -7.4% | 26.66 | 4.48 |
| 06/16 | 1,578 | 1,600 | 1,566 | 1,578 | -1.13% | 35,000 | 234億9957万 | -6.02% | 27.13 | 4.56 |
| 06/15 | 1,562 | 1,602 | 1,530 | 1,596 | +2.77% | 106,300 | 237億6763万 | -5.28% | 27.43 | 4.61 |
| 06/14 | 1,607 | 1,607 | 1,538 | 1,553 | -3% | 146,700 | 231億2727万 | -8.11% | 26.7 | 4.49 |
| 06/11 | 1,641 | 1,641 | 1,601 | 1,601 | -5.77% | 182,600 | 238億4209万 | -5.77% | 27.52 | 4.63 |
| 06/10 | 1,681 | 1,707 | 1,669 | 1,699 | +1.07% | 57,700 | 253億150万 | -0.29% | 29.21 | 4.91 |
| 06/09 | 1,686 | 1,695 | 1,660 | 1,681 | -0.18% | 52,600 | 250億3345万 | -1.41% | 28.9 | 4.86 |
| 06/08 | 1,719 | 1,736 | 1,681 | 1,684 | -2.09% | 54,700 | 250億7812万 | -1.41% | 28.95 | 4.87 |
| 06/07 | 1,685 | 1,720 | 1,685 | 1,720 | +2.93% | 46,900 | 256億1424万 | +0.58% | 29.57 | 4.97 |
| 06/04 | 1,656 | 1,688 | 1,644 | 1,671 | -0.18% | 39,400 | 248億8453万 | -2.28% | 28.72 | 4.83 |
| 06/03 | 1,662 | 1,680 | 1,650 | 1,674 | +0.9% | 31,600 | 249億2920万 | -2.22% | 28.78 | 4.84 |
| 06/02 | 1,675 | 1,685 | 1,648 | 1,659 | -1.48% | 38,100 | 247億582万 | -2.98% | 28.52 | 4.8 |
| 06/01 | 1,691 | 1,703 | 1,671 | 1,684 | +0.96% | 36,600 | 250億7812万 | -1.52% | 28.95 | 4.87 |
| 05/31 | 1,683 | 1,708 | 1,667 | 1,668 | -0.89% | 28,700 | 248億3985万 | -2.4% | 28.67 | 4.82 |
| 05/28 | 1,709 | 1,709 | 1,675 | 1,683 | -0.94% | 34,800 | 250億6323万 | -1.69% | 28.93 | 4.87 |
| 05/27 | 1,721 | 1,728 | 1,693 | 1,699 | -0.99% | 24,000 | 253億150万 | -0.93% | 29.21 | 4.91 |
| 05/26 | 1,734 | 1,741 | 1,710 | 1,716 | -1.04% | 21,200 | 255億5467万 | 0% | 29.5 | 4.96 |
| 05/25 | 1,757 | 1,776 | 1,734 | 1,734 | -0.69% | 22,300 | 258億2272万 | +0.93% | 29.81 | 5.01 |
| 05/24 | 1,776 | 1,776 | 1,730 | 1,746 | -1.13% | 25,400 | 260億143万 | +1.57% | 30.01 | 5.05 |
| 05/21 | 1,767 | 1,785 | 1,744 | 1,766 | +0.11% | 49,800 | 262億9927万 | +2.67% | 30.36 | 5.11 |
| 05/20 | 1,740 | 1,775 | 1,724 | 1,764 | +2.32% | 54,000 | 262億6948万 | +2.56% | 30.32 | 5.1 |
| 05/19 | 1,690 | 1,736 | 1,680 | 1,724 | +1.95% | 45,300 | 256億7380万 | +0.06% | 29.63 | 4.98 |
| 05/18 | 1,649 | 1,700 | 1,635 | 1,691 | +3.11% | 48,400 | 251億8237万 | -1.8% | 29.07 | 4.89 |
| 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 |
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。
