ネオジャパン（3921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

2024/03/07

2023/10/10～2024/03/07

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
2024
03/07	1,109	1,135	1,100	1,129	+0.44%	22,800	168億3880万	+5.12%	11.16	2.5
03/06	1,069	1,129	1,069	1,124	+3.79%	39,600	167億6423万	+5.05%	11.11	2.49
03/05	1,070	1,089	1,059	1,083	+1.21%	13,500	161億5272万	+1.59%	10.71	2.4
03/04	1,095	1,098	1,070	1,070	-3.69%	45,900	159億5883万	+0.47%	10.58	2.37
03/01	1,140	1,142	1,110	1,111	-1.86%	12,700	165億7034万	+4.32%	10.98	2.46
02/29	1,105	1,137	1,095	1,132	+0.89%	32,300	168億8355万	+6.59%	11.19	2.51
02/28	1,115	1,143	1,115	1,122	+0.63%	36,500	167億3440万	+5.95%	11.09	2.49
02/27	1,090	1,115	1,081	1,115	+2.86%	22,300	166億3000万	+5.49%	11.02	2.47
02/26	1,079	1,101	1,079	1,084	+0.46%	19,700	161億6764万	+2.85%	10.72	2.4
02/22	1,082	1,089	1,069	1,079	-0.09%	19,400	160億9306万	+2.57%	10.67	2.39
02/21	1,091	1,104	1,077	1,080	-1.82%	13,400	161億798万	+2.86%	10.68	2.39
02/20	1,109	1,110	1,089	1,100	-0.81%	24,300	164億628万	+4.96%	10.87	2.44
02/19	1,079	1,112	1,063	1,109	+4.82%	44,800	165億4051万	+6.02%	10.96	2.46
02/16	1,021	1,064	1,021	1,058	+3.62%	33,400	157億7985万	+1.44%	10.46	2.35
02/15	1,023	1,028	1,015	1,021	-0.1%	14,900	152億2801万	-2.11%	10.09	2.26
02/14	1,013	1,022	1,006	1,022	+0.39%	18,000	152億4292万	-2.11%	10.1	2.27
02/13	1,041	1,041	1,014	1,018	-1.74%	22,300	151億8326万	-2.58%	10.06	2.26
02/09	1,030	1,042	1,026	1,036	0%	16,500	154億5173万	-0.77%	10.24	2.3
02/08	1,054	1,054	1,031	1,036	-1.8%	11,100	154億5173万	-0.77%	10.24	2.3
02/07	1,041	1,055	1,038	1,055	+1.15%	9,300	157億3511万	+1.05%	10.43	2.34
02/06	1,061	1,062	1,043	1,043	-2.61%	16,000	155億5613万	+0.1%	10.31	2.31
02/05	1,058	1,080	1,058	1,071	+1.61%	22,900	159億7375万	+2.98%	10.59	2.37
02/02	1,055	1,067	1,043	1,054	+0.09%	34,400	157億2019万	+1.64%	10.42	2.34
02/01	1,032	1,055	1,025	1,053	+1.54%	29,300	157億528万	+1.74%	10.41	2.33
01/31	1,029	1,037	1,018	1,037	0%	15,700	154億6664万	+0.48%	15.16	2.29
01/30	1,031	1,043	1,025	1,037	+0.58%	74,300	154億6664万	+0.58%	15.16	2.29
01/29	1,050	1,072	1,031	1,031	-1.62%	155,800	153億7715万	+0.1%	15.07	2.28
01/26	1,054	1,071	1,044	1,048	-2.15%	52,500	156億3071万	+1.85%	15.32	2.31
01/25	1,044	1,082	1,044	1,071	+2.59%	43,200	159億7375万	+4.39%	15.66	2.36
01/24	1,053	1,058	1,041	1,044	-1.32%	29,400	155億7105万	+1.95%	15.26	2.3
01/23	1,070	1,074	1,056	1,058	-0.66%	19,200	157億7985万	+3.22%	15.47	2.34
01/22	1,047	1,071	1,047	1,065	+1.91%	31,500	158億8426万	+4.31%	15.57	2.35
01/19	1,034	1,051	1,034	1,045	+1.16%	16,800	155億8596万	+2.55%	15.28	2.31
01/18	1,022	1,042	1,021	1,033	+0.19%	15,500	154億698万	+1.57%	15.1	2.28
01/17	1,032	1,047	1,031	1,031	0%	14,100	153億7715万	+1.58%	15.07	2.28
01/16	1,032	1,045	1,031	1,031	-0.48%	13,400	153億7715万	+1.68%	15.07	2.28
01/15	1,046	1,046	1,028	1,036	-1.15%	21,800	154億5173万	+2.27%	15.14	2.29
01/12	1,041	1,054	1,039	1,048	-0.38%	18,600	156億3071万	+3.56%	15.32	2.31
01/11	1,056	1,056	1,043	1,052	-0.09%	26,600	156億9036万	+4.06%	15.38	2.32
01/10	1,032	1,059	1,026	1,053	+2.13%	33,600	157億528万	+4.36%	15.39	2.32
01/09	1,018	1,035	1,018	1,031	+1.98%	19,200	153億7715万	+2.18%	15.07	2.28
01/05	1,040	1,040	1,011	1,011	-1.84%	30,600	150億7886万	+0.2%	14.78	2.23
01/04	1,015	1,038	1,000	1,030	+0.98%	24,700	153億6224万	+2.08%	15.06	2.27
2023
12/29	1,011	1,021	1,011	1,020	-0.2%	8,800	152億1309万	+1.09%	14.91	2.25
12/28	1,000	1,022	996	1,022	+2.4%	24,000	152億4292万	+1.19%	14.94	2.26
12/27	985	998	981	998	+1.11%	30,100	148億8497万	-1.29%	14.59	2.2
12/26	991	999	983	987	-0.4%	14,500	147億2090万	-2.57%	14.43	2.18
12/25	995	1,001	988	991	-0.2%	12,400	147億8056万	-2.36%	14.49	2.19
12/22	992	1,010	992	993	-0.8%	11,800	148億1039万	-2.26%	14.51	2.19
12/21	986	1,011	986	1,001	-1.38%	24,800	149億2971万	-1.57%	14.63	2.21
12/20	999	1,016	991	1,015	+1.4%	33,100	151億3852万	-0.1%	14.84	2.24
12/19	984	1,001	977	1,001	+1.73%	31,800	149億2971万	-1.48%	14.63	2.21
12/18	1,013	1,013	972	984	-2.96%	45,000	146億7616万	-3.15%	14.38	2.17
12/15	1,077	1,090	1,014	1,014	-4.97%	91,900	151億2360万	-0.29%	14.82	2.24
12/14	1,059	1,070	1,020	1,067	+9.1%	188,300	159億1409万	+4.92%	15.6	2.36
12/13	990	993	977	978	-1.91%	34,200	145億8667万	-3.55%	14.3	2.16
12/12	1,000	1,000	984	997	+0.1%	11,000	148億7005万	-1.68%	14.57	2.2
12/11	995	1,003	989	996	+1.43%	12,100	148億5514万	-1.78%	14.56	2.2
12/08	993	1,000	978	982	-2%	19,100	146億4633万	-3.06%	14.35	2.17
12/07	1,014	1,018	1,000	1,002	-1.18%	9,400	149億4462万	-0.99%	14.65	2.21
12/06	1,033	1,033	1,012	1,014	+0.7%	12,900	151億2360万	+0.3%	14.82	2.24
12/05	1,025	1,033	1,003	1,007	-1.27%	16,500	150億1920万	-0.2%	14.72	2.22
12/04	1,020	1,024	1,008	1,020	-0.1%	8,800	152億1309万	+1.29%	14.91	2.25
12/01	1,042	1,042	1,013	1,021	-1.64%	9,000	152億2801万	+1.69%	14.92	2.25
11/30	1,028	1,039	1,024	1,038	+0.97%	8,700	154億8156万	+3.7%	15.17	2.29
11/29	1,022	1,036	1,021	1,028	+0.29%	7,400	153億3241万	+3.01%	15.03	2.27
11/28	1,021	1,025	1,015	1,025	+0.39%	7,000	152億8767万	+3.12%	14.98	2.26
11/27	1,044	1,050	1,021	1,021	-2.2%	9,700	152億2801万	+2.92%	14.92	2.25
11/24	1,042	1,046	1,029	1,044	+0.19%	11,200	155億7105万	+5.56%	15.26	2.3
11/22	1,055	1,060	1,035	1,042	-1.51%	6,200	155億4122万	+5.68%	15.23	2.3
11/21	1,036	1,058	1,034	1,058	+2.82%	25,000	157億7985万	+7.74%	15.47	2.34
11/20	1,018	1,044	1,018	1,029	+0.1%	12,200	153億4732万	+5.21%	15.04	2.27
11/17	1,006	1,045	1,006	1,028	+2.39%	24,100	153億3241万	+5.33%	15.03	2.27
11/16	1,008	1,010	1,000	1,004	+1.01%	10,200	149億7445万	+2.97%	14.68	2.22
11/15	1,003	1,008	991	994	-0.9%	18,700	148億2531万	+1.95%	14.53	2.19
11/14	1,001	1,009	993	1,003	+0.2%	9,900	149億5954万	+2.77%	14.66	2.21
11/13	1,018	1,018	999	1,001	-0.69%	12,900	149億2971万	+2.56%	14.63	2.21
11/10	1,009	1,009	997	1,008	+0.1%	8,400	150億3411万	+3.28%	14.73	2.23
11/09	998	1,008	995	1,007	+0.9%	10,200	150億1920万	+3.28%	14.72	2.22
11/08	996	998	982	998	+0.81%	13,300	148億8497万	+2.36%	14.59	2.2
11/07	999	999	987	990	-0.5%	6,100	147億6565万	+1.54%	14.47	2.19
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

ネオジャパン（3921）の株価チャート

2023/10/10～2024/03/07

株価推移

開示資料

決算

株式

チャート