ネオジャパン（3921）の株価チャート
2021/09/03～2022/01/31
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 |
|---|
| 2022 |
| 01/31 | 1,019 | 1,027 | 1,012 | 1,023 | +1.99% | 62,100 | 152億3819万 | -17.3% | 17.59 | 2.96 |
| 01/28 | 1,014 | 1,019 | 983 | 1,003 | -2.15% | 169,900 | 149億4028万 | -19.82% | 17.25 | 2.9 |
| 01/27 | 1,070 | 1,080 | 1,020 | 1,025 | -5.96% | 325,800 | 152億6799万 | -18.91% | 17.62 | 2.96 |
| 01/26 | 1,081 | 1,105 | 1,075 | 1,090 | -0.18% | 62,700 | 162億3620万 | -14.71% | 18.74 | 3.15 |
| 01/25 | 1,119 | 1,131 | 1,070 | 1,092 | -2.41% | 87,100 | 162億6599万 | -15.22% | 18.78 | 3.16 |
| 01/24 | 1,114 | 1,119 | 1,091 | 1,119 | -0.89% | 105,100 | 166億6817万 | -13.86% | 19.24 | 3.24 |
| 01/21 | 1,074 | 1,137 | 1,073 | 1,129 | +2.64% | 80,200 | 168億1713万 | -13.69% | 19.41 | 3.26 |
| 01/20 | 1,080 | 1,108 | 1,052 | 1,100 | +1.48% | 101,200 | 163億8516万 | -16.35% | 18.91 | 3.18 |
| 01/19 | 1,147 | 1,147 | 1,074 | 1,084 | -6.95% | 115,300 | 161億4683万 | -18.13% | 18.64 | 3.13 |
| 01/18 | 1,178 | 1,184 | 1,147 | 1,165 | -0.09% | 112,700 | 173億5337万 | -12.6% | 20.03 | 3.37 |
| 01/17 | 1,201 | 1,208 | 1,160 | 1,166 | -2.91% | 100,000 | 173億6826万 | -12.92% | 20.05 | 3.37 |
| 01/14 | 1,230 | 1,232 | 1,186 | 1,201 | -3.53% | 114,200 | 178億8961万 | -10.71% | 20.65 | 3.47 |
| 01/13 | 1,279 | 1,301 | 1,238 | 1,245 | -3.19% | 122,700 | 185億4502万 | -7.71% | 21.41 | 3.6 |
| 01/12 | 1,300 | 1,312 | 1,273 | 1,286 | -0.39% | 69,500 | 191億5574万 | -4.67% | 22.11 | 3.72 |
| 01/11 | 1,296 | 1,297 | 1,271 | 1,291 | -0.15% | 43,200 | 192億3021万 | -4.23% | 22.2 | 3.73 |
| 01/07 | 1,315 | 1,315 | 1,264 | 1,293 | -1% | 99,300 | 192億6001万 | -3.87% | 22.23 | 3.74 |
| 01/06 | 1,332 | 1,343 | 1,292 | 1,306 | -4.46% | 146,000 | 194億5365万 | -2.83% | 22.46 | 3.78 |
| 01/05 | 1,444 | 1,444 | 1,367 | 1,367 | -5.66% | 105,500 | 203億6228万 | +1.71% | 23.5 | 3.95 |
| 01/04 | 1,455 | 1,459 | 1,423 | 1,449 | +0.28% | 53,400 | 215億8372万 | +7.81% | 24.91 | 4.19 |
| 2021 |
| 12/30 | 1,438 | 1,457 | 1,417 | 1,445 | -0.69% | 38,300 | 215億2414万 | +7.92% | 24.84 | 4.18 |
| 12/29 | 1,378 | 1,455 | 1,378 | 1,455 | +5.59% | 70,600 | 216億7309万 | +8.99% | 25.02 | 4.21 |
| 12/28 | 1,403 | 1,409 | 1,351 | 1,378 | -0.86% | 61,800 | 205億2613万 | +3.61% | 23.69 | 3.98 |
| 12/27 | 1,434 | 1,434 | 1,385 | 1,390 | -1.97% | 36,500 | 207億488万 | +4.51% | 23.9 | 4.02 |
| 12/24 | 1,402 | 1,433 | 1,394 | 1,418 | +1.72% | 70,900 | 211億2196万 | +6.7% | 24.38 | 4.1 |
| 12/23 | 1,391 | 1,405 | 1,381 | 1,394 | +0.58% | 44,500 | 207億6446万 | +5.05% | 23.97 | 4.03 |
| 12/22 | 1,349 | 1,388 | 1,339 | 1,386 | +3.9% | 76,600 | 206億4530万 | +4.45% | 23.83 | 4.01 |
| 12/21 | 1,380 | 1,380 | 1,323 | 1,334 | -2.63% | 64,800 | 198億7073万 | +0.53% | 22.94 | 3.86 |
| 12/20 | 1,345 | 1,384 | 1,336 | 1,370 | +1.78% | 65,200 | 204億697万 | +3.09% | 23.56 | 3.96 |
| 12/17 | 1,344 | 1,355 | 1,306 | 1,346 | -1.46% | 61,800 | 200億4947万 | +1.43% | 23.14 | 3.89 |
| 12/16 | 1,363 | 1,373 | 1,332 | 1,366 | +1.71% | 90,800 | 203億4738万 | +3.09% | 23.49 | 3.95 |
| 12/15 | 1,290 | 1,372 | 1,271 | 1,343 | +3.31% | 173,600 | 200億479万 | +1.51% | 23.09 | 3.88 |
| 12/14 | 1,391 | 1,428 | 1,271 | 1,300 | -2.33% | 396,400 | 193億6428万 | -1.59% | 22.35 | 3.76 |
| 12/13 | 1,293 | 1,346 | 1,273 | 1,331 | +2.94% | 166,700 | 198億2604万 | +0.76% | 22.88 | 3.85 |
| 12/10 | 1,320 | 1,320 | 1,278 | 1,293 | -2.05% | 85,200 | 192億6001万 | -2.05% | 22.23 | 3.74 |
| 12/09 | 1,331 | 1,340 | 1,306 | 1,320 | -0.23% | 49,500 | 196億6219万 | -0.08% | 22.7 | 3.82 |
| 12/08 | 1,319 | 1,331 | 1,302 | 1,323 | +2.16% | 53,600 | 197億687万 | +0.08% | 22.75 | 3.83 |
| 12/07 | 1,263 | 1,298 | 1,258 | 1,295 | +3.02% | 41,600 | 192億8980万 | -2.12% | 22.27 | 3.74 |
| 12/06 | 1,268 | 1,269 | 1,238 | 1,257 | -0.24% | 47,800 | 187億2376万 | -4.99% | 21.61 | 3.63 |
| 12/03 | 1,205 | 1,260 | 1,193 | 1,260 | +4.74% | 75,800 | 187億6845万 | -4.98% | 21.66 | 3.64 |
| 12/02 | 1,244 | 1,265 | 1,193 | 1,203 | -5.57% | 133,700 | 179億1940万 | -9.41% | 20.68 | 3.48 |
| 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 |
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。
