ネオジャパン（3921）の株価チャート
2021/10/29～2022/03/29
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 |
| 03/29 | 1,150 | 1,194 | 1,144 | 1,185 | +5.05% | 101,900 | 176億6692万 | +5.24% | 21.74 | 3.09 |
| 03/28 | 1,167 | 1,167 | 1,127 | 1,128 | -2.51% | 53,900 | 168億1712万 | +0.53% | 20.69 | 2.94 |
| 03/25 | 1,136 | 1,158 | 1,112 | 1,157 | +3.03% | 75,600 | 172億4948万 | +3.4% | 21.23 | 3.02 |
| 03/24 | 1,095 | 1,144 | 1,095 | 1,123 | +1.63% | 88,800 | 167億4258万 | +0.72% | 20.6 | 2.93 |
| 03/23 | 1,079 | 1,129 | 1,074 | 1,105 | +2.89% | 173,400 | 164億7422万 | -0.63% | 20.27 | 2.88 |
| 03/22 | 1,092 | 1,100 | 1,057 | 1,074 | -0.56% | 134,900 | 160億1205万 | -3.16% | 19.7 | 2.8 |
| 03/18 | 1,040 | 1,135 | 1,020 | 1,080 | -9.4% | 352,400 | 161億150万 | -2.7% | 19.81 | 2.82 |
| 03/17 | 1,195 | 1,200 | 1,174 | 1,192 | +3.65% | 162,100 | 177億7128万 | +7.39% | 21.87 | 3.11 |
| 03/16 | 1,137 | 1,150 | 1,110 | 1,150 | +2.95% | 62,000 | 171億4512万 | +4.17% | 21.1 | 3 |
| 03/15 | 1,105 | 1,117 | 1,080 | 1,117 | +2.1% | 35,800 | 166億5312万 | +1.45% | 20.49 | 2.91 |
| 03/14 | 1,077 | 1,103 | 1,063 | 1,094 | +1.58% | 34,300 | 163億1022万 | -0.55% | 20.07 | 2.85 |
| 03/11 | 1,065 | 1,091 | 1,050 | 1,077 | -2.09% | 49,400 | 160億5677万 | -2.09% | 19.76 | 2.81 |
| 03/10 | 1,110 | 1,127 | 1,091 | 1,100 | -0.18% | 46,000 | 163億9968万 | -0.18% | 20.18 | 2.87 |
| 03/09 | 1,138 | 1,152 | 1,097 | 1,102 | -3.16% | 59,200 | 164億2949万 | +0.18% | 20.22 | 2.87 |
| 03/08 | 1,120 | 1,157 | 1,120 | 1,138 | -0.78% | 95,700 | 169億6621万 | +3.74% | 20.88 | 2.97 |
| 03/07 | 1,134 | 1,156 | 1,101 | 1,147 | -0.52% | 104,300 | 171億39万 | +5.13% | 21.04 | 2.99 |
| 03/04 | 1,141 | 1,159 | 1,119 | 1,153 | -1.54% | 97,400 | 171億8984万 | +6.07% | 21.15 | 3.01 |
| 03/03 | 1,191 | 1,205 | 1,161 | 1,171 | -1.6% | 55,300 | 174億5820万 | +8.03% | 21.48 | 3.05 |
| 03/02 | 1,160 | 1,195 | 1,160 | 1,190 | -0.25% | 78,300 | 177億4147万 | +10.08% | 21.83 | 3.1 |
| 03/01 | 1,147 | 1,205 | 1,141 | 1,193 | +5.2% | 88,000 | 177億8619万 | +10.67% | 21.89 | 3.11 |
| 02/28 | 1,136 | 1,140 | 1,114 | 1,134 | -0.53% | 38,500 | 169億657万 | +5.39% | 20.8 | 2.96 |
| 02/25 | 1,098 | 1,140 | 1,095 | 1,140 | +5.65% | 69,900 | 169億9603万 | +6.15% | 20.91 | 2.97 |
| 02/24 | 1,065 | 1,082 | 1,058 | 1,079 | +0.94% | 76,500 | 160億8659万 | +0.65% | 19.8 | 2.81 |
| 02/22 | 1,043 | 1,079 | 1,042 | 1,069 | +0.94% | 55,800 | 159億3750万 | -0.56% | 19.61 | 2.79 |
| 02/21 | 1,040 | 1,067 | 1,033 | 1,059 | -0.75% | 29,300 | 157億8841万 | -1.85% | 19.43 | 2.76 |
| 02/18 | 1,033 | 1,072 | 1,033 | 1,067 | +0.85% | 38,800 | 158億9360万 | -1.66% | 19.56 | 2.78 |
| 02/17 | 1,056 | 1,095 | 1,053 | 1,058 | -0.66% | 80,300 | 157億5954万 | -3.11% | 19.39 | 2.76 |
| 02/16 | 1,069 | 1,078 | 1,051 | 1,065 | +2.31% | 40,800 | 158億6381万 | -3.27% | 19.52 | 2.77 |
| 02/15 | 1,040 | 1,059 | 1,025 | 1,041 | +0.19% | 38,300 | 155億631万 | -6.22% | 19.08 | 2.71 |
| 02/14 | 1,069 | 1,069 | 1,033 | 1,039 | -5.46% | 42,200 | 154億7652万 | -7.23% | 19.04 | 2.71 |
| 02/10 | 1,089 | 1,104 | 1,082 | 1,099 | +2.33% | 40,700 | 163億7026万 | -2.83% | 20.14 | 2.86 |
| 02/09 | 1,065 | 1,075 | 1,050 | 1,074 | +1.7% | 46,300 | 159億9787万 | -5.95% | 19.69 | 2.8 |
| 02/08 | 1,064 | 1,089 | 1,048 | 1,056 | -1.77% | 41,600 | 157億2975万 | -8.73% | 19.36 | 2.75 |
| 02/07 | 1,098 | 1,100 | 1,057 | 1,075 | -1.47% | 43,100 | 160億1277万 | -8.28% | 19.7 | 2.8 |
| 02/04 | 1,085 | 1,094 | 1,061 | 1,091 | +0.28% | 42,400 | 162億5109万 | -8.09% | 20 | 2.84 |
| 02/03 | 1,120 | 1,121 | 1,074 | 1,088 | -2.68% | 43,600 | 162億641万 | -9.26% | 19.94 | 2.83 |
| 02/02 | 1,067 | 1,118 | 1,066 | 1,118 | +5.97% | 60,000 | 166億5328万 | -7.68% | 20.49 | 2.91 |
| 02/01 | 1,031 | 1,080 | 1,031 | 1,055 | +3.13% | 78,000 | 157億1485万 | -13.74% | 19.34 | 2.75 |
| 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。
