ネオジャパン（3921）の株価チャート
2023/04/03～2023/08/25
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 |
|---|
| 2023 |
| 08/25 | 1,076 | 1,093 | 1,061 | 1,089 | -0.18% | 11,800 | 162億4221万 | +5.32% | 15.92 | 2.4 |
| 08/24 | 1,078 | 1,098 | 1,064 | 1,091 | +1.21% | 22,200 | 162億7204万 | +5.51% | 15.95 | 2.41 |
| 08/23 | 1,036 | 1,079 | 1,036 | 1,078 | +2.76% | 23,300 | 160億7815万 | +4.36% | 15.76 | 2.38 |
| 08/22 | 1,028 | 1,063 | 1,022 | 1,049 | +2.04% | 29,400 | 156億4562万 | +1.65% | 15.33 | 2.32 |
| 08/21 | 1,017 | 1,034 | 1,013 | 1,028 | +0.49% | 12,200 | 153億3241万 | -0.39% | 15.03 | 2.27 |
| 08/18 | 1,009 | 1,023 | 995 | 1,023 | -0.2% | 27,800 | 152億5784万 | -0.97% | 14.95 | 2.26 |
| 08/17 | 1,027 | 1,035 | 1,011 | 1,025 | +0.2% | 38,300 | 152億8767万 | -0.77% | 14.98 | 2.26 |
| 08/16 | 1,000 | 1,024 | 992 | 1,023 | +2.4% | 19,400 | 152億5784万 | -1.06% | 14.95 | 2.26 |
| 08/15 | 982 | 999 | 972 | 999 | +1.42% | 13,700 | 148億9988万 | -3.48% | 14.6 | 2.21 |
| 08/14 | 1,015 | 1,015 | 978 | 985 | -2.96% | 35,400 | 146億9107万 | -4.92% | 14.4 | 2.17 |
| 08/10 | 1,005 | 1,015 | 1,001 | 1,015 | +0.1% | 8,500 | 151億3852万 | -2.12% | 14.84 | 2.24 |
| 08/09 | 1,015 | 1,021 | 1,010 | 1,014 | -0.1% | 7,100 | 151億2360万 | -2.22% | 14.82 | 2.24 |
| 08/08 | 1,032 | 1,032 | 1,015 | 1,015 | -1.65% | 14,400 | 151億3852万 | -2.22% | 14.84 | 2.24 |
| 08/07 | 1,021 | 1,034 | 1,020 | 1,032 | +0.58% | 10,000 | 153億9207万 | -0.67% | 15.09 | 2.28 |
| 08/04 | 1,004 | 1,026 | 1,004 | 1,026 | +1.68% | 13,900 | 153億258万 | -1.44% | 15 | 2.26 |
| 08/03 | 1,008 | 1,018 | 1,002 | 1,009 | -0.59% | 16,200 | 150億4903万 | -3.35% | 14.75 | 2.23 |
| 08/02 | 1,011 | 1,020 | 1,003 | 1,015 | -0.2% | 13,700 | 151億3852万 | -3.15% | 14.84 | 2.24 |
| 08/01 | 1,030 | 1,030 | 1,007 | 1,017 | -1.36% | 9,600 | 151億6835万 | -3.33% | 14.87 | 2.25 |
| 07/31 | 1,043 | 1,043 | 1,022 | 1,031 | +0.19% | 10,100 | 153億7715万 | -2.27% | 15.07 | 2.28 |
| 07/28 | 1,037 | 1,039 | 1,012 | 1,029 | -2% | 34,100 | 153億4732万 | -2.83% | 15.04 | 2.27 |
| 07/27 | 1,037 | 1,061 | 1,037 | 1,050 | +0.29% | 19,800 | 156億6054万 | -1.32% | 15.35 | 2.32 |
| 07/26 | 1,032 | 1,050 | 1,030 | 1,047 | +1.06% | 13,400 | 156億1579万 | -1.69% | 15.3 | 2.31 |
| 07/25 | 1,059 | 1,060 | 1,032 | 1,036 | -0.96% | 14,300 | 154億5173万 | -2.91% | 15.14 | 2.29 |
| 07/24 | 1,073 | 1,083 | 1,044 | 1,046 | -2.52% | 21,200 | 156億88万 | -1.97% | 15.29 | 2.31 |
| 07/21 | 1,078 | 1,086 | 1,060 | 1,073 | -1.2% | 33,600 | 160億358万 | +0.66% | 15.68 | 2.37 |
| 07/20 | 1,083 | 1,103 | 1,081 | 1,086 | +0.74% | 41,300 | 161億9747万 | +2.07% | 15.87 | 2.4 |
| 07/19 | 1,061 | 1,078 | 1,052 | 1,078 | +2.28% | 25,800 | 160億7815万 | +1.7% | 15.76 | 2.38 |
| 07/18 | 1,044 | 1,063 | 1,041 | 1,054 | +0.86% | 19,200 | 157億2019万 | -0.19% | 15.41 | 2.33 |
| 07/14 | 1,050 | 1,058 | 1,028 | 1,045 | -0.48% | 19,600 | 155億8596万 | -0.67% | 15.28 | 2.31 |
| 07/13 | 1,010 | 1,050 | 1,003 | 1,050 | +3.65% | 21,700 | 156億6054万 | +0.19% | 15.35 | 2.32 |
| 07/12 | 1,064 | 1,064 | 1,013 | 1,013 | -4.7% | 20,900 | 151億869万 | -2.88% | 14.81 | 2.24 |
| 07/11 | 1,064 | 1,081 | 1,053 | 1,063 | +0.76% | 40,500 | 158億5443万 | +2.11% | 15.54 | 2.35 |
| 07/10 | 1,014 | 1,059 | 1,014 | 1,055 | +4.04% | 43,600 | 157億3511万 | +1.83% | 15.42 | 2.33 |
| 07/07 | 998 | 1,022 | 990 | 1,014 | +0.2% | 23,900 | 151億2360万 | -1.74% | 14.82 | 2.24 |
| 07/06 | 1,010 | 1,019 | 1,001 | 1,012 | +0.1% | 16,000 | 150億9377万 | -1.56% | 14.79 | 2.23 |
| 07/05 | 1,034 | 1,034 | 1,004 | 1,011 | -2.22% | 55,200 | 150億7886万 | -1.27% | 14.78 | 2.23 |
| 07/04 | 1,055 | 1,055 | 1,028 | 1,034 | -1.99% | 53,400 | 154億2190万 | +1.37% | 15.11 | 2.28 |
| 07/03 | 1,077 | 1,093 | 1,044 | 1,055 | -2.41% | 49,200 | 157億3511万 | +3.84% | 15.42 | 2.33 |
| 06/30 | 1,095 | 1,095 | 1,066 | 1,081 | -1.37% | 30,800 | 161億2289万 | +7.03% | 15.8 | 2.39 |
| 06/29 | 1,107 | 1,110 | 1,088 | 1,096 | -1.44% | 26,700 | 163億4662万 | +9.27% | 16.02 | 2.42 |
| 06/28 | 1,119 | 1,120 | 1,092 | 1,112 | +0.63% | 26,800 | 165億8525万 | +11.65% | 16.25 | 2.45 |
| 06/27 | 1,102 | 1,112 | 1,070 | 1,105 | -0.36% | 41,800 | 164億8085万 | +11.73% | 16.15 | 2.44 |
| 06/26 | 1,118 | 1,141 | 1,109 | 1,109 | -1.25% | 42,300 | 165億4051万 | +12.93% | 16.21 | 2.45 |
| 06/23 | 1,160 | 1,172 | 1,120 | 1,123 | -1.84% | 84,700 | 167億4932万 | +15.18% | 16.42 | 2.48 |
| 06/22 | 1,100 | 1,164 | 1,095 | 1,144 | +4.47% | 93,500 | 170億6253万 | +18.3% | 16.72 | 2.53 |
| 06/21 | 1,077 | 1,112 | 1,077 | 1,095 | +1.58% | 75,600 | 163億3170万 | +14.3% | 16.01 | 2.42 |
| 06/20 | 1,028 | 1,078 | 1,028 | 1,078 | +3.55% | 83,400 | 160億7815万 | +13.35% | 15.76 | 2.38 |
| 06/19 | 1,016 | 1,041 | 1,008 | 1,041 | +1.36% | 39,200 | 155億2630万 | +10.16% | 15.22 | 2.3 |
| 06/16 | 1,025 | 1,038 | 1,008 | 1,027 | 0% | 79,800 | 153億1749万 | +9.26% | 15.01 | 2.27 |
| 06/15 | 1,000 | 1,044 | 999 | 1,027 | +5.44% | 181,900 | 153億1749万 | +9.72% | 15.01 | 2.27 |
| 06/14 | 980 | 980 | 967 | 974 | -0.1% | 52,400 | 145億2701万 | +4.39% | 14.24 | 2.15 |
| 06/13 | 969 | 980 | 965 | 975 | +1.04% | 39,100 | 145億4193万 | +4.73% | 14.25 | 2.15 |
| 06/12 | 950 | 968 | 943 | 965 | +2.88% | 47,500 | 143億9278万 | +3.88% | 14.11 | 2.13 |
| 06/09 | 942 | 947 | 938 | 938 | 0% | 18,100 | 139億9008万 | +1.19% | 13.71 | 2.07 |
| 06/08 | 955 | 955 | 937 | 938 | -1.78% | 29,200 | 139億9008万 | +1.3% | 13.71 | 2.07 |
| 06/07 | 952 | 960 | 942 | 955 | +1.38% | 36,500 | 142億4363万 | +3.24% | 13.96 | 2.11 |
| 06/06 | 955 | 957 | 940 | 942 | -1.67% | 38,500 | 140億4974万 | +2.06% | 13.77 | 2.08 |
| 06/05 | 918 | 964 | 911 | 958 | +4.93% | 160,100 | 142億8837万 | +4.02% | 14 | 2.11 |
| 06/02 | 910 | 921 | 910 | 913 | +0.22% | 14,400 | 136億1721万 | -0.54% | 13.35 | 2.02 |
| 06/01 | 911 | 920 | 910 | 911 | +0.11% | 17,100 | 135億8738万 | -0.76% | 13.32 | 2.01 |
| 05/31 | 915 | 918 | 910 | 910 | -0.66% | 20,900 | 135億7246万 | -0.87% | 13.3 | 2.01 |
| 05/30 | 914 | 925 | 911 | 916 | +0.22% | 19,200 | 136億6195万 | -0.11% | 13.39 | 2.02 |
| 05/29 | 911 | 921 | 910 | 914 | +0.33% | 16,400 | 136億3212万 | -0.33% | 13.36 | 2.02 |
| 05/26 | 919 | 925 | 911 | 911 | -0.87% | 21,000 | 135億8738万 | -0.55% | 13.32 | 2.01 |
| 05/25 | 931 | 935 | 918 | 919 | -1.61% | 24,400 | 137億670万 | +0.33% | 13.43 | 2.03 |
| 05/24 | 924 | 941 | 924 | 934 | +1.3% | 15,800 | 139億3042万 | +1.97% | 13.65 | 2.06 |
| 05/23 | 938 | 941 | 920 | 922 | -1.71% | 22,500 | 137億5144万 | +0.77% | 13.48 | 2.04 |
| 05/22 | 927 | 938 | 927 | 938 | +1.19% | 25,700 | 139億9008万 | +2.51% | 13.71 | 2.07 |
| 05/19 | 929 | 934 | 923 | 927 | +0.65% | 23,800 | 138億2601万 | +1.42% | 13.55 | 2.05 |
| 05/18 | 923 | 931 | 920 | 921 | -0.22% | 31,700 | 137億3653万 | +0.88% | 13.46 | 2.03 |
| 05/17 | 920 | 928 | 917 | 923 | +0.54% | 17,300 | 137億6636万 | +1.21% | 13.49 | 2.04 |
| 05/16 | 925 | 925 | 916 | 918 | -0.97% | 11,500 | 136億9178万 | +0.77% | 13.42 | 2.03 |
| 05/15 | 932 | 932 | 924 | 927 | -0.54% | 15,600 | 138億2601万 | +1.87% | 13.55 | 2.05 |
| 05/12 | 933 | 935 | 928 | 932 | -0.11% | 17,300 | 139億59万 | +2.53% | 13.62 | 2.06 |
| 05/11 | 932 | 936 | 927 | 933 | +0.76% | 16,300 | 139億1550万 | +2.75% | 13.64 | 2.06 |
| 05/10 | 928 | 931 | 926 | 926 | -0.22% | 9,500 | 138億1110万 | +2.21% | 13.54 | 2.04 |
| 05/09 | 923 | 933 | 923 | 928 | +0.54% | 24,100 | 138億4093万 | +2.54% | 13.56 | 2.05 |
| 05/08 | 914 | 924 | 913 | 923 | +0.98% | 18,900 | 137億6636万 | +2.21% | 13.49 | 2.04 |
| 05/02 | 914 | 918 | 909 | 914 | +0.44% | 16,300 | 136億3212万 | +1.33% | 13.36 | 2.02 |
| 05/01 | 912 | 913 | 906 | 910 | +0.66% | 19,600 | 135億7246万 | +1.11% | 13.3 | 2.01 |
| 04/28 | 896 | 904 | 894 | 904 | +0.56% | 23,700 | 134億8297万 | +0.67% | 13.21 | 2 |
| 04/27 | 890 | 900 | 886 | 899 | +1.47% | 24,400 | 134億840万 | +0.11% | 13.14 | 1.98 |
| 04/26 | 900 | 900 | 886 | 886 | -1.56% | 16,400 | 132億1451万 | -1.23% | 12.95 | 1.96 |
| 04/25 | 903 | 906 | 899 | 900 | -0.33% | 7,500 | 134億2332万 | +0.45% | 13.16 | 1.99 |
| 04/24 | 895 | 907 | 895 | 903 | +0.56% | 9,800 | 134億6806万 | +1.01% | 13.2 | 1.99 |
| 04/21 | 902 | 905 | 893 | 898 | -0.55% | 13,800 | 133億9349万 | +0.67% | 13.13 | 1.98 |
| 04/20 | 902 | 916 | 902 | 903 | +0.11% | 15,200 | 134億6806万 | +1.57% | 13.2 | 1.99 |
| 04/19 | 913 | 916 | 902 | 902 | -1.2% | 20,500 | 134億5314万 | +1.69% | 13.18 | 1.99 |
| 04/18 | 913 | 922 | 908 | 913 | +0.88% | 20,000 | 136億1721万 | +3.16% | 13.35 | 2.02 |
| 04/17 | 913 | 913 | 904 | 905 | -0.88% | 15,700 | 134億9789万 | +2.14% | 13.23 | 2 |
| 04/14 | 922 | 923 | 908 | 913 | -0.98% | 19,700 | 136億1721万 | +2.82% | 13.35 | 2.02 |
| 04/13 | 913 | 923 | 906 | 922 | +0.99% | 21,800 | 137億5144万 | +3.71% | 13.48 | 2.04 |
| 04/12 | 911 | 921 | 907 | 913 | +0.11% | 27,300 | 136億1721万 | +2.47% | 13.35 | 2.02 |
| 04/11 | 910 | 916 | 907 | 912 | +0.77% | 29,500 | 136億229万 | +2.13% | 13.33 | 2.01 |
| 04/10 | 897 | 905 | 897 | 905 | +0.89% | 12,600 | 134億9789万 | +1.12% | 13.23 | 2 |
| 04/07 | 891 | 900 | 890 | 897 | +0.67% | 16,500 | 133億7857万 | 0% | 13.11 | 1.98 |
| 04/06 | 889 | 891 | 878 | 891 | +0.11% | 17,600 | 132億8908万 | -1% | 13.02 | 1.97 |
| 04/05 | 900 | 900 | 890 | 890 | -1.66% | 18,600 | 132億7417万 | -1.33% | 13.01 | 1.96 |
| 04/04 | 898 | 906 | 894 | 905 | +0.78% | 31,400 | 134億9789万 | 0% | 13.23 | 2 |
| 04/03 | 897 | 903 | 892 | 898 | +1.24% | 40,700 | 133億9349万 | -0.99% | 13.13 | 1.98 |
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。
