ネオジャパン（3921）の株価チャート
2021/07/06～2021/12/01
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 | ||||||||||
| 12/01 | 1,300 | 1,308 | 1,228 | 1,274 | -2.23% | 95,600 | 189億7699万 | -4.35% | 21.9 | 3.68 |
| 11/30 | 1,391 | 1,397 | 1,300 | 1,303 | -4.19% | 117,100 | 194億896万 | -2.25% | 22.4 | 3.77 |
| 11/29 | 1,293 | 1,392 | 1,293 | 1,360 | +2.64% | 119,500 | 202億5801万 | +2.03% | 23.38 | 3.93 |
| 11/26 | 1,351 | 1,351 | 1,295 | 1,325 | -1.71% | 64,900 | 197億3667万 | -0.38% | 22.78 | 3.83 |
| 11/25 | 1,342 | 1,350 | 1,320 | 1,348 | +1.35% | 27,300 | 200億7926万 | +1.28% | 23.18 | 3.9 |
| 11/24 | 1,370 | 1,370 | 1,314 | 1,330 | -3.13% | 51,300 | 198億1114万 | -0.23% | 22.87 | 3.85 |
| 11/22 | 1,391 | 1,400 | 1,358 | 1,373 | -0.87% | 25,600 | 204億5165万 | +3% | 23.61 | 3.97 |
| 11/19 | 1,363 | 1,391 | 1,356 | 1,385 | +1.54% | 42,800 | 206億3040万 | +3.98% | 23.81 | 4 |
| 11/18 | 1,393 | 1,393 | 1,340 | 1,364 | -2.08% | 39,500 | 203億1759万 | +2.63% | 23.45 | 3.94 |
| 11/17 | 1,395 | 1,407 | 1,387 | 1,393 | +0.36% | 30,700 | 207億4957万 | +4.89% | 23.95 | 4.03 |
| 11/16 | 1,379 | 1,388 | 1,360 | 1,388 | +1.68% | 41,100 | 206億7509万 | +4.52% | 23.86 | 4.01 |
| 11/15 | 1,338 | 1,372 | 1,338 | 1,365 | +2.32% | 53,600 | 203億3249万 | +2.63% | 23.47 | 3.95 |
| 11/12 | 1,297 | 1,338 | 1,296 | 1,334 | +3.01% | 42,900 | 198億7073万 | +0.08% | 22.94 | 3.86 |
| 11/11 | 1,299 | 1,302 | 1,283 | 1,295 | -0.69% | 18,800 | 192億8980万 | -3% | 22.27 | 3.74 |
| 11/10 | 1,284 | 1,308 | 1,281 | 1,304 | +0.62% | 20,100 | 194億2386万 | -2.54% | 22.42 | 3.77 |
| 11/09 | 1,294 | 1,303 | 1,279 | 1,296 | -0.08% | 30,000 | 193億469万 | -3.5% | 22.28 | 3.75 |
| 11/08 | 1,305 | 1,305 | 1,264 | 1,297 | -0.77% | 48,700 | 193億1959万 | -3.85% | 22.3 | 3.75 |
| 11/05 | 1,320 | 1,324 | 1,281 | 1,307 | -0.68% | 55,400 | 194億6854万 | -3.83% | 22.47 | 3.78 |
| 11/04 | 1,367 | 1,367 | 1,314 | 1,316 | -2.73% | 40,400 | 196億260万 | -4.15% | 22.63 | 3.81 |
| 11/02 | 1,340 | 1,366 | 1,330 | 1,353 | +0.74% | 53,500 | 201億5374万 | -2.52% | 23.26 | 3.91 |
| 11/01 | 1,336 | 1,343 | 1,324 | 1,343 | +2.36% | 45,900 | 200億479万 | -4.28% | 23.09 | 3.88 |
| 10/29 | 1,321 | 1,339 | 1,303 | 1,312 | +0.15% | 36,300 | 195億4302万 | -7.54% | 22.56 | 3.79 |
| 10/28 | 1,310 | 1,341 | 1,300 | 1,310 | -0.46% | 205,100 | 195億1323万 | -8.9% | 22.52 | 3.79 |
| 10/27 | 1,308 | 1,322 | 1,300 | 1,316 | +0.46% | 33,400 | 196億260万 | -9.49% | 22.63 | 3.81 |
| 10/26 | 1,288 | 1,320 | 1,288 | 1,310 | +1.71% | 41,800 | 195億1323万 | -10.82% | 22.52 | 3.79 |
| 10/25 | 1,301 | 1,302 | 1,280 | 1,288 | -1% | 53,000 | 191億8553万 | -13.27% | 22.15 | 3.72 |
| 10/22 | 1,310 | 1,326 | 1,300 | 1,301 | -0.54% | 64,000 | 193億7917万 | -13.32% | 22.37 | 3.76 |
| 10/21 | 1,329 | 1,332 | 1,302 | 1,308 | -2.75% | 94,400 | 194億8344万 | -13.78% | 22.49 | 3.78 |
| 10/20 | 1,380 | 1,380 | 1,345 | 1,345 | -2.89% | 85,400 | 200億3458万 | -12.09% | 23.13 | 3.89 |
| 10/19 | 1,345 | 1,387 | 1,337 | 1,385 | +3.2% | 91,600 | 206億3040万 | -10.06% | 23.81 | 4 |
| 10/18 | 1,342 | 1,349 | 1,332 | 1,342 | +0.37% | 48,200 | 199億8989万 | -13.31% | 23.07 | 3.88 |
| 10/15 | 1,328 | 1,351 | 1,326 | 1,337 | +0.68% | 59,900 | 199億1541万 | -14.02% | 22.99 | 3.87 |
| 10/14 | 1,340 | 1,364 | 1,313 | 1,328 | -0.75% | 71,700 | 197億8135万 | -14.98% | 22.83 | 3.84 |
| 10/13 | 1,366 | 1,380 | 1,338 | 1,338 | -3.04% | 64,600 | 199億3031万 | -14.78% | 23.01 | 3.87 |
| 10/12 | 1,429 | 1,429 | 1,379 | 1,380 | -4.17% | 77,900 | 205億5592万 | -12.55% | 23.73 | 3.99 |
| 10/11 | 1,420 | 1,445 | 1,371 | 1,440 | +0.77% | 71,400 | 214億4966万 | -8.98% | 24.76 | 4.16 |
| 10/08 | 1,397 | 1,459 | 1,397 | 1,429 | +3.33% | 80,100 | 212億8581万 | -9.9% | 24.57 | 4.13 |
| 10/07 | 1,396 | 1,420 | 1,381 | 1,383 | -0.72% | 67,700 | 206億61万 | -13.02% | 23.78 | 4 |
| 10/06 | 1,420 | 1,468 | 1,383 | 1,393 | -1.76% | 96,900 | 207億4957万 | -12.72% | 23.95 | 4.03 |
| 10/05 | 1,434 | 1,459 | 1,403 | 1,418 | -2.41% | 94,000 | 211億2196万 | -11.43% | 24.38 | 4.1 |
| 10/04 | 1,553 | 1,594 | 1,440 | 1,453 | -6.38% | 161,700 | 216億4330万 | -9.41% | 24.98 | 4.2 |
| 10/01 | 1,635 | 1,644 | 1,543 | 1,552 | -5.6% | 152,700 | 231億1797万 | -3.24% | 26.68 | 4.49 |
| 09/30 | 1,683 | 1,683 | 1,622 | 1,644 | -3.01% | 76,000 | 244億8836万 | +2.69% | 28.27 | 4.75 |
| 09/29 | 1,686 | 1,727 | 1,680 | 1,695 | -1.17% | 63,100 | 252億4804万 | +6.4% | 29.14 | 4.9 |
| 09/28 | 1,755 | 1,758 | 1,692 | 1,715 | -2.5% | 41,900 | 255億4595万 | +8.34% | 29.49 | 4.96 |
| 09/27 | 1,783 | 1,814 | 1,740 | 1,759 | -1.35% | 86,100 | 262億136万 | +11.9% | 30.24 | 5.09 |
| 09/24 | 1,715 | 1,788 | 1,715 | 1,783 | +4.57% | 158,600 | 265億5885万 | +14.66% | 30.66 | 5.16 |
| 09/22 | 1,696 | 1,720 | 1,653 | 1,705 | +0.35% | 87,700 | 253億9699万 | +10.86% | 29.32 | 4.93 |
| 09/21 | 1,645 | 1,709 | 1,611 | 1,699 | +0.06% | 72,900 | 253億762万 | +11.63% | 29.21 | 4.91 |
| 09/17 | 1,662 | 1,709 | 1,662 | 1,698 | -0.12% | 61,600 | 252億9272万 | +12.52% | 29.19 | 4.91 |
| 09/16 | 1,700 | 1,716 | 1,621 | 1,700 | 0% | 127,800 | 253億2252万 | +13.64% | 29.23 | 4.92 |
| 09/15 | 1,720 | 1,758 | 1,631 | 1,700 | +4.42% | 324,600 | 253億2252万 | +14.63% | 29.23 | 4.92 |
| 09/14 | 1,593 | 1,665 | 1,582 | 1,628 | +2.78% | 208,600 | 242億5003万 | +10.75% | 27.99 | 4.71 |
| 09/13 | 1,588 | 1,588 | 1,552 | 1,584 | -0.25% | 45,900 | 235億9463万 | +8.57% | 27.23 | 4.58 |
| 09/10 | 1,516 | 1,588 | 1,516 | 1,588 | +4.75% | 81,600 | 236億5421万 | +9.59% | 27.3 | 4.59 |
| 09/09 | 1,527 | 1,532 | 1,508 | 1,516 | -0.39% | 19,100 | 225億8172万 | +5.5% | 26.07 | 4.38 |
| 09/08 | 1,519 | 1,524 | 1,506 | 1,522 | -0.07% | 17,600 | 226億7110万 | +6.51% | 26.17 | 4.4 |
| 09/07 | 1,533 | 1,539 | 1,501 | 1,523 | -0.78% | 36,400 | 226億8599万 | +7.1% | 26.19 | 4.4 |
| 09/06 | 1,500 | 1,539 | 1,494 | 1,535 | +3.3% | 32,700 | 228億6474万 | +8.4% | 26.39 | 4.44 |
| 09/03 | 1,521 | 1,521 | 1,486 | 1,486 | -2.88% | 32,600 | 221億3486万 | +5.39% | 25.55 | 4.3 |
| 09/02 | 1,527 | 1,545 | 1,513 | 1,530 | -0.07% | 35,700 | 227億9026万 | +8.74% | 26.31 | 4.42 |
| 09/01 | 1,559 | 1,559 | 1,517 | 1,531 | -1.54% | 41,000 | 228億516万 | +9.2% | 26.32 | 4.43 |
| 08/31 | 1,510 | 1,573 | 1,510 | 1,555 | +2.98% | 70,600 | 231億6265万 | +11.15% | 26.74 | 4.5 |
| 08/30 | 1,484 | 1,515 | 1,472 | 1,510 | +1.68% | 44,500 | 224億9235万 | +8.32% | 25.96 | 4.37 |
| 08/27 | 1,459 | 1,485 | 1,440 | 1,485 | +1.78% | 34,600 | 221億1996万 | +6.83% | 25.53 | 4.29 |
| 08/26 | 1,474 | 1,474 | 1,431 | 1,459 | -1.02% | 33,000 | 217億3268万 | +5.19% | 25.09 | 4.22 |
| 08/25 | 1,462 | 1,481 | 1,461 | 1,474 | +1.66% | 41,600 | 219億5611万 | +6.43% | 25.34 | 4.26 |
| 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 |
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。
