ネオジャパン（3921）の株価チャート
2022/05/16～2022/10/06
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 |
| 10/06 | 980 | 995 | 980 | 986 | -0.3% | 31,700 | 147億480万 | -4.18% | 18.09 | 2.57 |
| 10/05 | 980 | 990 | 977 | 989 | +1.44% | 18,300 | 147億4955万 | -4.35% | 18.15 | 2.58 |
| 10/04 | 964 | 977 | 964 | 975 | +1.67% | 34,300 | 145億4076万 | -6.25% | 17.89 | 2.54 |
| 10/03 | 960 | 960 | 923 | 959 | +0.31% | 37,400 | 143億214万 | -8.4% | 17.6 | 2.5 |
| 09/30 | 967 | 971 | 954 | 956 | -1.54% | 17,100 | 142億5740万 | -9.38% | 17.54 | 2.49 |
| 09/29 | 956 | 978 | 954 | 971 | +1.89% | 29,900 | 144億8110万 | -8.57% | 17.82 | 2.53 |
| 09/28 | 961 | 965 | 937 | 953 | -0.73% | 51,000 | 142億1266万 | -10.77% | 17.49 | 2.49 |
| 09/27 | 956 | 968 | 950 | 960 | +0.52% | 33,700 | 143億1705万 | -10.7% | 17.62 | 2.5 |
| 09/26 | 978 | 978 | 952 | 955 | -2.35% | 41,700 | 142億4248万 | -11.82% | 17.53 | 2.49 |
| 09/22 | 976 | 983 | 968 | 978 | -0.41% | 27,100 | 145億8550万 | -10.36% | 17.95 | 2.55 |
| 09/21 | 993 | 995 | 974 | 982 | -1.5% | 35,500 | 146億4515万 | -10.56% | 18.02 | 2.56 |
| 09/20 | 973 | 1,003 | 969 | 997 | +3.42% | 91,300 | 148億6885万 | -9.86% | 18.3 | 2.6 |
| 09/16 | 1,006 | 1,006 | 963 | 964 | -4.55% | 196,100 | 143億7671万 | -13.23% | 17.69 | 2.51 |
| 09/15 | 1,014 | 1,017 | 996 | 1,010 | -7.34% | 167,700 | 150億6273万 | -9.66% | 18.54 | 2.63 |
| 09/14 | 1,070 | 1,093 | 1,063 | 1,090 | -1.09% | 43,900 | 162億5582万 | -2.85% | 20 | 2.84 |
| 09/13 | 1,112 | 1,112 | 1,090 | 1,102 | -0.09% | 25,000 | 164億3478万 | -1.87% | 20.22 | 2.87 |
| 09/12 | 1,114 | 1,117 | 1,101 | 1,103 | +0.46% | 16,400 | 164億4970万 | -1.87% | 20.24 | 2.88 |
| 09/09 | 1,086 | 1,107 | 1,086 | 1,098 | +1.1% | 22,300 | 163億7513万 | -2.31% | 20.15 | 2.86 |
| 09/08 | 1,070 | 1,091 | 1,070 | 1,086 | +1.31% | 20,200 | 161億9616万 | -3.47% | 19.93 | 2.83 |
| 09/07 | 1,081 | 1,084 | 1,062 | 1,072 | -0.83% | 15,900 | 159億8737万 | -4.71% | 19.67 | 2.8 |
| 09/06 | 1,081 | 1,097 | 1,074 | 1,081 | -0.37% | 23,100 | 161億2160万 | -4% | 19.84 | 2.82 |
| 09/05 | 1,094 | 1,094 | 1,074 | 1,085 | -1% | 21,200 | 161億8125万 | -3.81% | 19.91 | 2.83 |
| 09/02 | 1,120 | 1,121 | 1,096 | 1,096 | -3.27% | 27,100 | 163億4530万 | -3.09% | 20.11 | 2.86 |
| 09/01 | 1,131 | 1,142 | 1,117 | 1,133 | -0.09% | 22,000 | 168億9710万 | +0.09% | 20.79 | 2.96 |
| 08/31 | 1,135 | 1,141 | 1,127 | 1,134 | +0.18% | 12,700 | 169億1202万 | +0.18% | 20.81 | 2.96 |
| 08/30 | 1,121 | 1,132 | 1,118 | 1,132 | +0.8% | 18,400 | 168億8219万 | 0% | 20.77 | 2.95 |
| 08/29 | 1,121 | 1,133 | 1,120 | 1,123 | -2.43% | 20,700 | 167億4797万 | -0.88% | 20.61 | 2.93 |
| 08/26 | 1,151 | 1,167 | 1,145 | 1,151 | -0.35% | 16,200 | 171億6555万 | +1.41% | 21.12 | 3 |
| 08/25 | 1,133 | 1,155 | 1,133 | 1,155 | +2.12% | 12,500 | 172億2520万 | +1.76% | 21.2 | 3.01 |
| 08/24 | 1,125 | 1,134 | 1,121 | 1,131 | +0.53% | 10,200 | 168億6728万 | -0.35% | 20.76 | 2.95 |
| 08/23 | 1,141 | 1,141 | 1,124 | 1,125 | -1.49% | 13,300 | 167億7780万 | -0.97% | 20.65 | 2.93 |
| 08/22 | 1,139 | 1,146 | 1,126 | 1,142 | -0.61% | 14,600 | 170億2584万 | +0.53% | 20.95 | 2.98 |
| 08/19 | 1,157 | 1,171 | 1,148 | 1,149 | -0.35% | 14,100 | 171億3021万 | +1.06% | 21.08 | 3 |
| 08/18 | 1,155 | 1,155 | 1,136 | 1,153 | -1.2% | 16,900 | 171億8984万 | +1.5% | 21.15 | 3.01 |
| 08/17 | 1,159 | 1,167 | 1,152 | 1,167 | +0.6% | 24,100 | 173億9856万 | +2.82% | 21.41 | 3.04 |
| 08/16 | 1,133 | 1,162 | 1,128 | 1,160 | +2.47% | 31,600 | 172億9420万 | +2.38% | 21.28 | 3.02 |
| 08/15 | 1,144 | 1,144 | 1,122 | 1,132 | -0.7% | 15,900 | 168億7676万 | 0% | 20.77 | 2.95 |
| 08/12 | 1,132 | 1,142 | 1,115 | 1,140 | +1.6% | 34,100 | 169億9603万 | +0.71% | 20.91 | 2.97 |
| 08/10 | 1,111 | 1,133 | 1,100 | 1,122 | +0.63% | 36,500 | 167億2767万 | -0.88% | 20.58 | 2.93 |
| 08/09 | 1,108 | 1,117 | 1,101 | 1,115 | +0.45% | 21,300 | 166億2331万 | -1.5% | 20.46 | 2.91 |
| 08/08 | 1,109 | 1,113 | 1,094 | 1,110 | -0.18% | 19,900 | 165億4876万 | -1.94% | 20.36 | 2.89 |
| 08/05 | 1,117 | 1,124 | 1,110 | 1,112 | -0.89% | 12,300 | 165億7858万 | -1.68% | 20.4 | 2.9 |
| 08/04 | 1,101 | 1,127 | 1,087 | 1,122 | +2.75% | 32,700 | 167億2767万 | -0.88% | 20.58 | 2.93 |
| 08/03 | 1,095 | 1,102 | 1,076 | 1,092 | +0.18% | 23,500 | 162億8040万 | -3.53% | 20.03 | 2.85 |
| 08/02 | 1,127 | 1,129 | 1,083 | 1,090 | -3.28% | 42,300 | 162億5059万 | -3.8% | 20 | 2.84 |
| 08/01 | 1,158 | 1,158 | 1,121 | 1,127 | -2.09% | 42,200 | 168億221万 | -0.62% | 20.68 | 2.94 |
| 07/29 | 1,138 | 1,169 | 1,135 | 1,151 | +1.14% | 59,500 | 171億6002万 | +1.59% | 21.12 | 3 |
| 07/28 | 1,135 | 1,142 | 1,122 | 1,138 | +0.71% | 166,500 | 169億6621万 | +0.71% | 20.88 | 2.97 |
| 07/27 | 1,138 | 1,153 | 1,121 | 1,130 | -0.88% | 292,400 | 168億4694万 | +0.27% | 20.73 | 2.95 |
| 07/26 | 1,143 | 1,149 | 1,137 | 1,140 | -0.87% | 98,300 | 169億9603万 | +1.42% | 20.91 | 2.97 |
| 07/25 | 1,155 | 1,162 | 1,142 | 1,150 | -1.2% | 53,200 | 171億4512万 | +2.77% | 21.1 | 3 |
| 07/22 | 1,175 | 1,179 | 1,163 | 1,164 | -0.51% | 35,000 | 173億5384万 | +4.58% | 21.35 | 3.04 |
| 07/21 | 1,146 | 1,172 | 1,146 | 1,170 | +2.01% | 41,600 | 174億4329万 | +5.5% | 21.46 | 3.05 |
| 07/20 | 1,149 | 1,155 | 1,144 | 1,147 | +0.35% | 24,600 | 171億39万 | +3.8% | 21.04 | 2.99 |
| 07/19 | 1,149 | 1,152 | 1,140 | 1,143 | 0% | 27,000 | 170億4075万 | +3.63% | 20.97 | 2.98 |
| 07/15 | 1,145 | 1,154 | 1,132 | 1,143 | -0.26% | 33,700 | 170億4075万 | +3.63% | 20.97 | 2.98 |
| 07/14 | 1,131 | 1,147 | 1,126 | 1,146 | +0.61% | 23,300 | 170億8548万 | +3.52% | 21.02 | 2.99 |
| 07/13 | 1,113 | 1,144 | 1,112 | 1,139 | +1.88% | 37,500 | 169億8112万 | +2.43% | 20.9 | 2.97 |
| 07/12 | 1,128 | 1,133 | 1,113 | 1,118 | -1.58% | 31,000 | 166億6803万 | +0.18% | 20.51 | 2.92 |
| 07/11 | 1,136 | 1,148 | 1,130 | 1,136 | +1.43% | 39,900 | 169億3639万 | +1.34% | 20.84 | 2.96 |
| 07/08 | 1,135 | 1,145 | 1,115 | 1,120 | -1.84% | 38,000 | 166億9785万 | -0.44% | 20.55 | 2.92 |
| 07/07 | 1,144 | 1,149 | 1,125 | 1,141 | +0.53% | 39,200 | 170億1094万 | +0.88% | 20.93 | 2.98 |
| 07/06 | 1,138 | 1,149 | 1,131 | 1,135 | +0.89% | 90,000 | 169億2148万 | 0% | 20.82 | 2.96 |
| 07/05 | 1,113 | 1,134 | 1,113 | 1,125 | +1.08% | 28,000 | 167億7240万 | -1.32% | 20.64 | 2.93 |
| 07/04 | 1,108 | 1,117 | 1,102 | 1,113 | +1.83% | 35,300 | 165億9349万 | -2.79% | 20.42 | 2.9 |
| 07/01 | 1,115 | 1,120 | 1,078 | 1,093 | -2.58% | 43,000 | 162億9531万 | -5.12% | 20.05 | 2.85 |
| 06/30 | 1,138 | 1,142 | 1,121 | 1,122 | -1.49% | 36,700 | 167億2767万 | -2.94% | 20.58 | 2.93 |
| 06/29 | 1,102 | 1,139 | 1,086 | 1,139 | +2.71% | 60,200 | 169億8112万 | -1.81% | 20.9 | 2.97 |
| 06/28 | 1,101 | 1,117 | 1,101 | 1,109 | -0.45% | 23,300 | 165億3385万 | -4.64% | 20.35 | 2.89 |
| 06/27 | 1,119 | 1,127 | 1,097 | 1,114 | +1% | 21,800 | 166億840万 | -4.7% | 20.44 | 2.9 |
| 06/24 | 1,089 | 1,116 | 1,087 | 1,103 | +1.75% | 37,000 | 164億4440万 | -6.13% | 20.24 | 2.88 |
| 06/23 | 1,051 | 1,093 | 1,051 | 1,084 | +3.24% | 31,300 | 161億6113万 | -8.06% | 19.89 | 2.83 |
| 06/22 | 1,055 | 1,055 | 1,033 | 1,050 | -0.19% | 42,200 | 156億5424万 | -11.32% | 19.26 | 2.74 |
| 06/21 | 1,014 | 1,060 | 1,014 | 1,052 | +4.06% | 34,100 | 156億8405万 | -11.6% | 19.3 | 2.74 |
| 06/20 | 1,036 | 1,045 | 1,003 | 1,011 | -0.59% | 32,000 | 150億7279万 | -15.33% | 18.55 | 2.64 |
| 06/17 | 1,038 | 1,052 | 1,008 | 1,017 | -3.14% | 58,100 | 151億6224万 | -15.25% | 18.66 | 2.65 |
| 06/16 | 1,093 | 1,095 | 1,050 | 1,050 | -1.96% | 37,400 | 156億5424万 | -12.94% | 19.26 | 2.74 |
| 06/15 | 1,104 | 1,110 | 1,070 | 1,071 | -3.08% | 41,900 | 159億6732万 | -11.41% | 19.65 | 2.79 |
| 06/14 | 1,120 | 1,132 | 1,083 | 1,105 | -3.07% | 70,000 | 164億7422万 | -8.83% | 20.27 | 2.88 |
| 06/13 | 1,190 | 1,225 | 1,138 | 1,140 | -8.8% | 139,500 | 169億9603万 | -6.1% | 20.91 | 2.97 |
| 06/10 | 1,261 | 1,261 | 1,232 | 1,250 | -0.95% | 59,600 | 186億3600万 | +2.88% | 22.93 | 3.26 |
| 06/09 | 1,242 | 1,274 | 1,240 | 1,262 | +1.2% | 56,000 | 188億1490万 | +4.21% | 23.15 | 3.29 |
| 06/08 | 1,242 | 1,264 | 1,241 | 1,247 | +1.05% | 32,700 | 185億9127万 | +3.31% | 22.88 | 3.25 |
| 06/07 | 1,242 | 1,253 | 1,231 | 1,234 | -0.64% | 34,900 | 183億9745万 | +2.58% | 22.64 | 3.22 |
| 06/06 | 1,239 | 1,263 | 1,232 | 1,242 | -0.96% | 36,700 | 185億1672万 | +3.59% | 22.79 | 3.24 |
| 06/03 | 1,258 | 1,279 | 1,245 | 1,254 | +0.97% | 38,000 | 186億9563万 | +4.94% | 23.01 | 3.27 |
| 06/02 | 1,260 | 1,264 | 1,225 | 1,242 | -2.44% | 27,000 | 185億1672万 | +4.37% | 22.79 | 3.24 |
| 06/01 | 1,241 | 1,279 | 1,239 | 1,273 | +2.58% | 40,200 | 189億7890万 | +7.43% | 23.35 | 3.32 |
| 05/31 | 1,268 | 1,268 | 1,218 | 1,241 | -3.27% | 49,800 | 185億182万 | +5.17% | 22.77 | 3.24 |
| 05/30 | 1,234 | 1,291 | 1,232 | 1,283 | +5.51% | 83,900 | 191億2799万 | +9.19% | 23.54 | 3.35 |
| 05/27 | 1,234 | 1,244 | 1,199 | 1,216 | -0.57% | 45,700 | 181億2910万 | +3.93% | 22.31 | 3.17 |
| 05/26 | 1,203 | 1,238 | 1,203 | 1,223 | +2.34% | 34,300 | 182億3346万 | +4.8% | 22.44 | 3.19 |
| 05/25 | 1,240 | 1,240 | 1,183 | 1,195 | -4.86% | 46,000 | 178億1601万 | +2.49% | 21.92 | 3.12 |
| 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 |
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。
