ネオジャパン（3921）の株価チャート
2023/05/17～2023/10/06
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 |
|---|
| 2023 |
| 10/06 | 1,001 | 1,013 | 997 | 997 | -1.38% | 28,800 | 148億7005万 | -4.59% | 14.57 | 2.2 |
| 10/05 | 990 | 1,011 | 990 | 1,011 | +2.54% | 18,000 | 150億7886万 | -3.53% | 14.78 | 2.23 |
| 10/04 | 988 | 1,000 | 982 | 986 | -1.1% | 31,200 | 147億599万 | -6.18% | 14.41 | 2.18 |
| 10/03 | 1,007 | 1,012 | 995 | 997 | -1.38% | 23,600 | 148億7005万 | -5.68% | 14.57 | 2.2 |
| 10/02 | 1,032 | 1,040 | 1,011 | 1,011 | -0.69% | 20,800 | 150億7886万 | -4.71% | 14.78 | 2.23 |
| 09/29 | 1,017 | 1,030 | 1,013 | 1,018 | -0.49% | 24,100 | 151億8326万 | -4.32% | 14.88 | 2.25 |
| 09/28 | 1,034 | 1,034 | 1,010 | 1,023 | -1.06% | 28,200 | 152億5784万 | -4.12% | 14.95 | 2.26 |
| 09/27 | 1,007 | 1,034 | 1,001 | 1,034 | +2.68% | 27,300 | 154億2190万 | -3.27% | 15.11 | 2.28 |
| 09/26 | 1,008 | 1,014 | 1,005 | 1,007 | -0.79% | 16,000 | 150億1920万 | -5.89% | 14.72 | 2.22 |
| 09/25 | 1,003 | 1,019 | 1,003 | 1,015 | +0.79% | 16,200 | 151億3852万 | -5.23% | 14.84 | 2.24 |
| 09/22 | 987 | 1,015 | 987 | 1,007 | +1.72% | 26,600 | 150億1920万 | -5.98% | 14.72 | 2.22 |
| 09/21 | 1,005 | 1,006 | 990 | 990 | -1.1% | 27,000 | 147億6565万 | -7.65% | 14.47 | 2.19 |
| 09/20 | 1,024 | 1,024 | 1,000 | 1,001 | -1.86% | 26,200 | 149億2971万 | -6.71% | 14.63 | 2.21 |
| 09/19 | 1,010 | 1,020 | 999 | 1,020 | +0.2% | 31,800 | 152億1309万 | -4.94% | 14.91 | 2.25 |
| 09/15 | 1,003 | 1,035 | 1,003 | 1,018 | +1.8% | 82,400 | 151億8326万 | -5.04% | 14.88 | 2.25 |
| 09/14 | 993 | 1,010 | 982 | 1,000 | -6.8% | 168,300 | 149億1480万 | -6.72% | 14.62 | 2.21 |
| 09/13 | 1,071 | 1,087 | 1,052 | 1,073 | -0.37% | 76,700 | 160億358万 | +0.09% | 15.68 | 2.37 |
| 09/12 | 1,099 | 1,099 | 1,068 | 1,077 | -0.92% | 33,100 | 160億6323万 | +0.65% | 15.74 | 2.38 |
| 09/11 | 1,150 | 1,150 | 1,080 | 1,087 | -5.31% | 40,100 | 162億1238万 | +1.78% | 15.89 | 2.4 |
| 09/08 | 1,136 | 1,162 | 1,133 | 1,148 | +0.7% | 28,900 | 171億2219万 | +7.69% | 16.78 | 2.53 |
| 09/07 | 1,140 | 1,165 | 1,129 | 1,140 | +0.09% | 43,500 | 170億287万 | +7.55% | 16.66 | 2.52 |
| 09/06 | 1,119 | 1,139 | 1,110 | 1,139 | +1.79% | 16,200 | 169億8795万 | +7.96% | 16.65 | 2.51 |
| 09/05 | 1,128 | 1,131 | 1,114 | 1,119 | -0.8% | 12,700 | 166億8966万 | +6.57% | 16.36 | 2.47 |
| 09/04 | 1,100 | 1,130 | 1,096 | 1,128 | +3.49% | 27,900 | 168億2389万 | +7.74% | 16.49 | 2.49 |
| 09/01 | 1,070 | 1,094 | 1,062 | 1,090 | +1.87% | 16,500 | 162億5713万 | +4.51% | 15.93 | 2.41 |
| 08/31 | 1,079 | 1,088 | 1,070 | 1,070 | -1.2% | 10,400 | 159億5883万 | +2.79% | 15.64 | 2.36 |
| 08/30 | 1,131 | 1,131 | 1,083 | 1,083 | -3.48% | 20,000 | 161億5272万 | +4.13% | 15.83 | 2.39 |
| 08/29 | 1,115 | 1,129 | 1,107 | 1,122 | +0.99% | 29,000 | 167億3440万 | +8.09% | 16.4 | 2.48 |
| 08/28 | 1,089 | 1,113 | 1,088 | 1,111 | +2.02% | 26,400 | 165億7034万 | +7.34% | 16.24 | 2.45 |
| 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 |
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。
