ネオジャパン（3921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2023/11/06

2023/06/13～2023/11/06

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
11/06	977	997	974	995	+2.68%	21,700	148億4022万	+1.95%	14.54	2.2
11/02	959	969	959	969	+0.83%	16,200	144億5244万	-0.82%	14.16	2.14
11/01	965	965	952	961	+0.1%	15,300	143億3312万	-1.94%	14.05	2.12
10/31	965	965	945	960	-0.52%	28,200	143億1820万	-2.24%	14.03	2.12
10/30	964	970	953	965	0%	26,200	143億9278万	-1.93%	14.11	2.13
10/27	946	965	946	965	+1.9%	11,300	143億9278万	-2.13%	14.11	2.13
10/26	950	957	941	947	-0.21%	10,600	141億2431万	-4.05%	13.84	2.09
10/25	953	962	948	949	-0.84%	13,900	141億5414万	-4.04%	13.87	2.09
10/24	945	959	917	957	+1.92%	25,100	142億7346万	-3.53%	13.99	2.11
10/23	955	958	933	939	-1.57%	20,300	140億499万	-5.53%	13.73	2.07
10/20	951	965	947	954	-0.1%	28,800	142億2871万	-4.31%	13.94	2.11
10/19	951	970	951	955	-0.93%	16,200	142億4363万	-4.6%	13.96	2.11
10/18	960	967	949	964	+0.42%	21,100	143億7786万	-4.17%	14.09	2.13
10/17	957	967	953	960	+1.48%	13,200	143億1820万	-5.04%	14.03	2.12
10/16	973	973	945	946	-3.57%	28,300	141億940万	-7.16%	13.83	2.09
10/13	1,001	1,001	980	981	-2.58%	27,400	146億3141万	-4.39%	14.34	2.17
10/12	1,001	1,007	999	1,007	0%	10,200	150億1920万	-2.52%	14.72	2.22
10/11	1,013	1,013	996	1,007	0%	14,000	150億1920万	-2.89%	14.72	2.22
10/10	1,006	1,012	998	1,007	+1%	15,600	150億1920万	-3.36%	14.72	2.22
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

ネオジャパン（3921）の株価チャート

2023/06/13～2023/11/06

株価推移

開示資料

決算

株式

チャート