ネオジャパン（3921）の株価チャート
2023/12/06～2024/05/07
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 |
| 05/07 | 1,520 | 1,546 | 1,520 | 1,545 | +2.32% | 21,300 | 230億4336万 | +11.55% | 15.27 | 3.42 |
| 05/02 | 1,505 | 1,523 | 1,499 | 1,510 | +0.94% | 23,600 | 225億2134万 | +9.98% | 14.93 | 3.35 |
| 05/01 | 1,490 | 1,508 | 1,475 | 1,496 | +0.07% | 48,500 | 223億1254万 | +9.76% | 14.79 | 3.32 |
| 04/30 | 1,490 | 1,495 | 1,431 | 1,495 | +0.2% | 84,100 | 222億9762万 | +10.41% | 14.78 | 3.31 |
| 04/26 | 1,477 | 1,502 | 1,462 | 1,492 | -0.4% | 86,900 | 222億5288万 | +10.93% | 14.75 | 3.31 |
| 04/25 | 1,490 | 1,522 | 1,489 | 1,498 | -0.33% | 27,500 | 223億4237万 | +12.13% | 14.81 | 3.32 |
| 04/24 | 1,500 | 1,503 | 1,484 | 1,503 | +0.74% | 27,500 | 224億1694万 | +13.35% | 14.86 | 3.33 |
| 04/23 | 1,500 | 1,515 | 1,490 | 1,492 | -0.47% | 33,700 | 222億5288万 | +13.37% | 14.75 | 3.31 |
| 04/22 | 1,530 | 1,530 | 1,481 | 1,499 | -2.22% | 105,200 | 223億5728万 | +14.78% | 14.82 | 3.32 |
| 04/19 | 1,539 | 1,567 | 1,487 | 1,533 | -0.39% | 157,100 | 228億6438万 | +18.29% | 15.15 | 3.4 |
| 04/18 | 1,534 | 1,559 | 1,519 | 1,539 | +0.26% | 370,800 | 229億5387万 | +19.77% | 15.21 | 3.41 |
| 04/17 | 1,413 | 1,559 | 1,413 | 1,535 | +16.02% | 526,200 | 228億9421万 | +21.06% | 15.17 | 3.4 |
| 04/16 | 1,323 | 1,339 | 1,316 | 1,323 | -0.45% | 29,000 | 197億3228万 | +5.67% | 13.08 | 2.93 |
| 04/15 | 1,320 | 1,355 | 1,315 | 1,329 | -0.89% | 26,600 | 198億2176万 | +6.83% | 13.14 | 2.95 |
| 04/12 | 1,372 | 1,372 | 1,340 | 1,341 | -0.52% | 49,800 | 200億74万 | +8.5% | 13.26 | 2.97 |
| 04/11 | 1,360 | 1,388 | 1,339 | 1,348 | -1.75% | 72,200 | 201億515万 | +9.86% | 13.33 | 2.99 |
| 04/10 | 1,292 | 1,384 | 1,288 | 1,372 | +8.72% | 154,300 | 204億6310万 | +12.64% | 13.56 | 3.04 |
| 04/09 | 1,206 | 1,262 | 1,206 | 1,262 | +5.43% | 32,000 | 188億2247万 | +4.56% | 12.48 | 2.8 |
| 04/08 | 1,168 | 1,201 | 1,165 | 1,197 | +3.37% | 34,000 | 178億5301万 | -0.17% | 11.83 | 2.65 |
| 04/05 | 1,178 | 1,197 | 1,154 | 1,158 | -2.77% | 47,100 | 172億7133万 | -3.1% | 11.45 | 2.57 |
| 04/04 | 1,230 | 1,230 | 1,180 | 1,191 | -1.73% | 36,400 | 177億6352万 | -0.25% | 11.77 | 2.64 |
| 04/03 | 1,205 | 1,229 | 1,192 | 1,212 | -0.25% | 22,300 | 180億7673万 | +1.68% | 11.98 | 2.69 |
| 04/02 | 1,269 | 1,272 | 1,215 | 1,215 | -4.33% | 23,900 | 181億2148万 | +2.27% | 12.01 | 2.69 |
| 04/01 | 1,274 | 1,291 | 1,260 | 1,270 | +0.63% | 30,800 | 189億4179万 | +7.35% | 12.55 | 2.82 |
| 03/29 | 1,254 | 1,262 | 1,231 | 1,262 | +0.64% | 29,300 | 188億2247万 | +7.4% | 12.48 | 2.8 |
| 03/28 | 1,266 | 1,270 | 1,254 | 1,254 | -0.95% | 18,600 | 187億315万 | +7.36% | 12.4 | 2.78 |
| 03/27 | 1,281 | 1,304 | 1,260 | 1,266 | -0.16% | 40,400 | 188億8213万 | +9.04% | 12.52 | 2.81 |
| 03/26 | 1,250 | 1,283 | 1,250 | 1,268 | +0.48% | 29,000 | 189億1196万 | +9.78% | 12.53 | 2.81 |
| 03/25 | 1,279 | 1,301 | 1,254 | 1,262 | -0.63% | 37,800 | 188億2247万 | +10.03% | 12.48 | 2.8 |
| 03/22 | 1,240 | 1,277 | 1,234 | 1,270 | +2.34% | 37,200 | 189億4179万 | +11.7% | 12.55 | 2.82 |
| 03/21 | 1,250 | 1,264 | 1,234 | 1,241 | -0.88% | 50,800 | 185億926万 | +10.12% | 12.27 | 2.75 |
| 03/19 | 1,249 | 1,277 | 1,236 | 1,252 | +0.24% | 69,800 | 186億7332万 | +11.99% | 12.38 | 2.78 |
| 03/18 | 1,253 | 1,253 | 1,216 | 1,249 | -0.4% | 48,000 | 186億2858万 | +12.52% | 12.35 | 2.77 |
| 03/15 | 1,226 | 1,288 | 1,195 | 1,254 | +0.4% | 193,600 | 187億315万 | +13.9% | 12.4 | 2.78 |
| 03/14 | 1,269 | 1,319 | 1,219 | 1,249 | +11.62% | 614,700 | 186億2858万 | +14.27% | 12.35 | 2.77 |
| 03/13 | 1,142 | 1,149 | 1,118 | 1,119 | -1.76% | 79,300 | 166億8966万 | +3.13% | 11.06 | 2.48 |
| 03/12 | 1,096 | 1,142 | 1,091 | 1,139 | +2.52% | 12,600 | 169億8795万 | +5.17% | 11.26 | 2.52 |
| 03/11 | 1,112 | 1,124 | 1,085 | 1,111 | -1.42% | 21,200 | 165億7034万 | +2.87% | 10.98 | 2.46 |
| 03/08 | 1,114 | 1,141 | 1,114 | 1,127 | -0.18% | 31,700 | 168億897万 | +4.64% | 11.14 | 2.5 |
| 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 |
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。
