ネオジャパン（3921）の株価チャート
2021/12/22～2022/05/24
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 |
|---|
| 2022 |
| 05/24 | 1,270 | 1,270 | 1,238 | 1,256 | -1.1% | 49,000 | 187億2545万 | +7.63% | 23.04 | 3.28 |
| 05/23 | 1,217 | 1,270 | 1,210 | 1,270 | +4.96% | 62,000 | 189億3417万 | +8.92% | 23.3 | 3.31 |
| 05/20 | 1,191 | 1,216 | 1,175 | 1,210 | +1.34% | 28,900 | 180億3964万 | +3.86% | 22.2 | 3.16 |
| 05/19 | 1,174 | 1,214 | 1,160 | 1,194 | -0.75% | 82,100 | 178億110万 | +2.4% | 21.9 | 3.11 |
| 05/18 | 1,159 | 1,209 | 1,155 | 1,203 | +3.8% | 57,800 | 179億3528万 | +2.91% | 22.07 | 3.14 |
| 05/17 | 1,164 | 1,164 | 1,138 | 1,159 | -1.02% | 30,000 | 172億7929万 | -0.86% | 21.26 | 3.02 |
| 05/16 | 1,169 | 1,178 | 1,147 | 1,171 | +1.12% | 32,900 | 174億5820万 | -0.34% | 21.48 | 3.05 |
| 05/13 | 1,120 | 1,163 | 1,120 | 1,158 | +3.39% | 45,300 | 172億6439万 | -1.95% | 21.24 | 3.02 |
| 05/12 | 1,159 | 1,159 | 1,110 | 1,120 | -3.28% | 48,300 | 166億9785万 | -5.49% | 20.55 | 2.92 |
| 05/11 | 1,159 | 1,189 | 1,151 | 1,158 | 0% | 27,500 | 172億6439万 | -2.69% | 21.24 | 3.02 |
| 05/10 | 1,133 | 1,165 | 1,126 | 1,158 | +1.22% | 38,300 | 172億6439万 | -2.85% | 21.24 | 3.02 |
| 05/09 | 1,173 | 1,173 | 1,134 | 1,144 | -2.47% | 27,400 | 170億5566万 | -4.27% | 20.99 | 2.98 |
| 05/06 | 1,160 | 1,177 | 1,134 | 1,173 | +1.82% | 35,800 | 174億8802万 | -2.01% | 21.52 | 3.06 |
| 05/02 | 1,148 | 1,158 | 1,138 | 1,152 | +0.35% | 26,600 | 171億7493万 | -3.6% | 21.13 | 3 |
| 04/28 | 1,149 | 1,150 | 1,129 | 1,148 | +0.44% | 43,800 | 171億1530万 | -3.93% | 21.06 | 2.99 |
| 04/27 | 1,127 | 1,143 | 1,102 | 1,143 | +0.26% | 54,100 | 170億4075万 | -4.27% | 20.97 | 2.98 |
| 04/26 | 1,123 | 1,140 | 1,115 | 1,140 | +1.24% | 35,900 | 169億9603万 | -4.36% | 20.91 | 2.97 |
| 04/25 | 1,106 | 1,126 | 1,106 | 1,126 | +1.26% | 22,000 | 167億8730万 | -5.38% | 20.66 | 2.94 |
| 04/22 | 1,119 | 1,120 | 1,105 | 1,112 | -2.28% | 35,900 | 165億7858万 | -6.4% | 20.4 | 2.9 |
| 04/21 | 1,135 | 1,145 | 1,122 | 1,138 | +0.26% | 28,300 | 169億6621万 | -4.45% | 20.88 | 2.97 |
| 04/20 | 1,156 | 1,160 | 1,133 | 1,135 | -1.22% | 35,400 | 169億2148万 | -4.78% | 20.82 | 2.96 |
| 04/19 | 1,143 | 1,169 | 1,143 | 1,149 | +1.5% | 49,100 | 171億3021万 | -3.53% | 21.08 | 3 |
| 04/18 | 1,205 | 1,205 | 1,125 | 1,132 | -6.29% | 103,600 | 168億7676万 | -4.79% | 20.77 | 2.95 |
| 04/15 | 1,198 | 1,208 | 1,139 | 1,208 | -0.74% | 134,600 | 180億983万 | +1.77% | 22.16 | 3.15 |
| 04/14 | 1,240 | 1,246 | 1,206 | 1,217 | -1.62% | 38,800 | 181億4400万 | +2.96% | 22.33 | 3.17 |
| 04/13 | 1,228 | 1,248 | 1,220 | 1,237 | 0% | 42,800 | 184億4218万 | +5.01% | 22.69 | 3.23 |
| 04/12 | 1,210 | 1,250 | 1,208 | 1,237 | +0.65% | 80,800 | 184億4218万 | +5.37% | 22.69 | 3.23 |
| 04/11 | 1,256 | 1,262 | 1,223 | 1,229 | -3% | 76,800 | 183億2291万 | +5.04% | 22.55 | 3.2 |
| 04/08 | 1,230 | 1,293 | 1,221 | 1,267 | +3.94% | 94,000 | 188億8944万 | +8.57% | 23.24 | 3.3 |
| 04/07 | 1,270 | 1,271 | 1,214 | 1,219 | -6.66% | 85,100 | 181億7382万 | +4.82% | 22.36 | 3.18 |
| 04/06 | 1,319 | 1,339 | 1,282 | 1,306 | -1.58% | 73,200 | 194億7089万 | +12.39% | 23.96 | 3.41 |
| 04/05 | 1,260 | 1,333 | 1,260 | 1,327 | +6.24% | 134,900 | 197億8397万 | +14.59% | 24.34 | 3.46 |
| 04/04 | 1,245 | 1,271 | 1,237 | 1,249 | +0.97% | 55,100 | 186億2109万 | +8.61% | 22.91 | 3.26 |
| 04/01 | 1,215 | 1,244 | 1,192 | 1,237 | +1.56% | 43,500 | 184億4218万 | +8.03% | 22.69 | 3.23 |
| 03/31 | 1,224 | 1,255 | 1,215 | 1,218 | -1.06% | 60,800 | 181億5891万 | +6.94% | 22.35 | 3.18 |
| 03/30 | 1,185 | 1,233 | 1,183 | 1,231 | +3.88% | 95,200 | 183億5273万 | +8.65% | 22.58 | 3.21 |
| 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 |
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。
