ネオジャパン（3921）の株価チャート
2024/04/04～2024/08/28
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 |
| 08/28 | 1,920 | 1,924 | 1,900 | 1,911 | -0.16% | 27,000 | 268億8471万 | +9.32% | 18.9 | 4.24 |
| 08/27 | 1,916 | 1,934 | 1,888 | 1,914 | -0.1% | 23,600 | 269億2691万 | +9.94% | 18.93 | 4.25 |
| 08/26 | 1,875 | 1,923 | 1,861 | 1,916 | +2.35% | 51,800 | 269億5505万 | +10.5% | 18.95 | 4.25 |
| 08/23 | 1,880 | 1,895 | 1,840 | 1,872 | -0.58% | 39,900 | 263億3604万 | +8.33% | 18.52 | 4.15 |
| 08/22 | 1,880 | 1,899 | 1,856 | 1,883 | +0.16% | 38,800 | 264億9079万 | +9.22% | 18.63 | 4.18 |
| 08/21 | 1,865 | 1,890 | 1,855 | 1,880 | +0.27% | 35,000 | 264億4182万 | +9.11% | 18.59 | 4.17 |
| 08/20 | 1,808 | 1,893 | 1,807 | 1,875 | +3.36% | 64,500 | 263億7150万 | +8.95% | 18.54 | 4.16 |
| 08/19 | 1,787 | 1,840 | 1,787 | 1,814 | +1.51% | 47,700 | 255億1354万 | +5.65% | 17.94 | 4.02 |
| 08/16 | 1,710 | 1,789 | 1,710 | 1,787 | +4.56% | 56,200 | 251億3379万 | +4.08% | 17.67 | 3.96 |
| 08/15 | 1,697 | 1,709 | 1,668 | 1,709 | -0.06% | 20,800 | 240億3674万 | -0.47% | 16.9 | 3.79 |
| 08/14 | 1,692 | 1,729 | 1,668 | 1,710 | +0.83% | 24,500 | 240億5080万 | -0.64% | 16.91 | 3.79 |
| 08/13 | 1,683 | 1,714 | 1,653 | 1,696 | +3.23% | 35,300 | 238億5390万 | -1.57% | 16.77 | 3.76 |
| 08/09 | 1,602 | 1,686 | 1,579 | 1,643 | +5.19% | 53,500 | 231億846万 | -4.64% | 16.25 | 3.64 |
| 08/08 | 1,555 | 1,611 | 1,545 | 1,562 | -2.07% | 25,200 | 219億6921万 | -9.66% | 15.45 | 3.46 |
| 08/07 | 1,599 | 1,640 | 1,582 | 1,595 | -2.27% | 36,200 | 224億3335万 | -8.28% | 15.77 | 3.54 |
| 08/06 | 1,562 | 1,655 | 1,562 | 1,632 | +7.23% | 72,800 | 229億5375万 | -6.53% | 16.14 | 3.62 |
| 08/05 | 1,530 | 1,612 | 1,483 | 1,522 | -7.53% | 67,700 | 214億662万 | -13.03% | 15.05 | 3.38 |
| 08/02 | 1,662 | 1,698 | 1,646 | 1,646 | -5.51% | 34,500 | 231億5066万 | -6.32% | 16.28 | 3.65 |
| 08/01 | 1,757 | 1,760 | 1,708 | 1,742 | -1.02% | 31,200 | 245億88万 | -0.91% | 17.23 | 3.86 |
| 07/31 | 1,676 | 1,760 | 1,657 | 1,760 | +4.14% | 34,000 | 247億5404万 | +0.28% | 17.41 | 3.9 |
| 07/30 | 1,708 | 1,719 | 1,682 | 1,690 | -1.92% | 29,200 | 252億601万 | -3.54% | 16.71 | 3.75 |
| 07/29 | 1,745 | 1,747 | 1,700 | 1,723 | -1.43% | 68,000 | 256億9820万 | -1.54% | 17.03 | 3.82 |
| 07/26 | 1,755 | 1,775 | 1,743 | 1,748 | -0.74% | 37,500 | 260億7107万 | +0.17% | 17.28 | 3.87 |
| 07/25 | 1,702 | 1,776 | 1,698 | 1,761 | +2.5% | 60,500 | 262億6496万 | +1.21% | 17.41 | 3.9 |
| 07/24 | 1,724 | 1,779 | 1,713 | 1,718 | -0.41% | 37,000 | 256億2362万 | -0.87% | 16.98 | 3.81 |
| 07/23 | 1,751 | 1,751 | 1,703 | 1,725 | -0.63% | 51,200 | 257億2803万 | -0.23% | 17.05 | 3.82 |
| 07/22 | 1,773 | 1,786 | 1,731 | 1,736 | -2.53% | 32,400 | 258億9209万 | +0.58% | 17.16 | 3.85 |
| 07/19 | 1,798 | 1,825 | 1,762 | 1,781 | +1.31% | 62,900 | 265億6325万 | +3.73% | 17.61 | 3.95 |
| 07/18 | 1,812 | 1,831 | 1,755 | 1,758 | -5.08% | 77,400 | 262億2021万 | +3.35% | 17.38 | 3.9 |
| 07/17 | 1,842 | 1,884 | 1,832 | 1,852 | +0.65% | 70,800 | 276億2220万 | +9.85% | 18.31 | 4.11 |
| 07/16 | 1,785 | 1,860 | 1,785 | 1,840 | +3.66% | 63,700 | 274億4323万 | +10.38% | 18.19 | 4.08 |
| 07/12 | 1,803 | 1,823 | 1,766 | 1,775 | -1.88% | 66,700 | 264億7377万 | +7.51% | 17.55 | 3.93 |
| 07/11 | 1,818 | 1,828 | 1,782 | 1,809 | +0.39% | 71,900 | 269億8087万 | +10.57% | 17.88 | 4.01 |
| 07/10 | 1,800 | 1,810 | 1,782 | 1,802 | +0.17% | 44,500 | 268億7646万 | +11.17% | 17.81 | 3.99 |
| 07/09 | 1,780 | 1,820 | 1,765 | 1,799 | +1.52% | 78,500 | 268億3172万 | +11.88% | 17.78 | 3.99 |
| 07/08 | 1,734 | 1,784 | 1,696 | 1,772 | +4.54% | 85,700 | 264億2902万 | +10.96% | 17.52 | 3.93 |
| 07/05 | 1,778 | 1,778 | 1,691 | 1,695 | -5.41% | 67,600 | 252億8058万 | +6.94% | 16.76 | 3.76 |
| 07/04 | 1,827 | 1,830 | 1,790 | 1,792 | -0.88% | 73,200 | 267億2732万 | +13.71% | 17.71 | 3.97 |
| 07/03 | 1,767 | 1,808 | 1,745 | 1,808 | +2.32% | 73,300 | 269億6595万 | +15.75% | 17.87 | 4.01 |
| 07/02 | 1,750 | 1,767 | 1,741 | 1,767 | +1.55% | 56,100 | 263億5445万 | +14.52% | 17.47 | 3.92 |
| 07/01 | 1,704 | 1,758 | 1,704 | 1,740 | +3.33% | 76,100 | 259億5175万 | +14.02% | 17.2 | 3.86 |
| 06/28 | 1,690 | 1,690 | 1,659 | 1,684 | +0.9% | 21,300 | 251億1652万 | +11.45% | 16.65 | 3.73 |
| 06/27 | 1,664 | 1,687 | 1,654 | 1,669 | +0.3% | 31,100 | 248億9280万 | +11.34% | 16.5 | 3.7 |
| 06/26 | 1,696 | 1,707 | 1,652 | 1,664 | -1.48% | 34,100 | 248億1822万 | +11.75% | 16.45 | 3.69 |
| 06/25 | 1,660 | 1,698 | 1,660 | 1,689 | +2.3% | 53,300 | 251億9109万 | +14.12% | 16.7 | 3.74 |
| 06/24 | 1,603 | 1,656 | 1,562 | 1,651 | +4.1% | 83,700 | 246億2433万 | +12.31% | 16.32 | 3.66 |
| 06/21 | 1,605 | 1,616 | 1,586 | 1,586 | -1.8% | 31,400 | 236億5487万 | +8.41% | 15.68 | 3.52 |
| 06/20 | 1,601 | 1,630 | 1,591 | 1,615 | +0.87% | 46,600 | 240億8740万 | +10.69% | 15.97 | 3.58 |
| 06/19 | 1,629 | 1,676 | 1,586 | 1,601 | -1.48% | 63,500 | 238億7859万 | +10.03% | 15.83 | 3.55 |
| 06/18 | 1,650 | 1,680 | 1,621 | 1,625 | -1.28% | 120,000 | 242億3655万 | +11.91% | 16.06 | 3.6 |
| 06/17 | 1,600 | 1,646 | 1,594 | 1,646 | +9.88% | 241,400 | 245億4976万 | +13.75% | 16.27 | 3.65 |
| 06/14 | 1,409 | 1,498 | 1,409 | 1,498 | +7.31% | 111,800 | 223億4237万 | +3.88% | 14.81 | 3.32 |
| 06/13 | 1,383 | 1,398 | 1,378 | 1,396 | +1.6% | 17,200 | 208億2106万 | -3.26% | 13.8 | 3.09 |
| 06/12 | 1,370 | 1,384 | 1,353 | 1,374 | -0.43% | 31,600 | 204億9293万 | -5.04% | 13.58 | 3.05 |
| 06/11 | 1,440 | 1,440 | 1,378 | 1,380 | -4.17% | 52,100 | 205億8242万 | -5.02% | 13.64 | 3.06 |
| 06/10 | 1,403 | 1,440 | 1,401 | 1,440 | +2.35% | 36,100 | 214億7731万 | -1.3% | 14.24 | 3.19 |
| 06/07 | 1,420 | 1,463 | 1,402 | 1,407 | -0.78% | 45,100 | 209億8512万 | -3.76% | 13.91 | 3.12 |
| 06/06 | 1,480 | 1,485 | 1,411 | 1,418 | -4.32% | 47,300 | 211億4918万 | -3.27% | 14.02 | 3.14 |
| 06/05 | 1,500 | 1,521 | 1,474 | 1,482 | -2.56% | 54,900 | 221億373万 | +0.88% | 14.65 | 3.29 |
| 06/04 | 1,511 | 1,566 | 1,511 | 1,521 | +2.63% | 75,100 | 226億8541万 | +3.54% | 15.04 | 3.37 |
| 06/03 | 1,465 | 1,487 | 1,445 | 1,482 | +0.61% | 29,100 | 221億373万 | +0.95% | 14.65 | 3.29 |
| 05/31 | 1,440 | 1,480 | 1,438 | 1,473 | +3.22% | 30,600 | 219億6950万 | +0.27% | 14.56 | 3.27 |
| 05/30 | 1,339 | 1,438 | 1,333 | 1,427 | +6.57% | 66,900 | 212億8341万 | -2.93% | 14.11 | 3.16 |
| 05/29 | 1,357 | 1,391 | 1,327 | 1,339 | -0.52% | 40,100 | 199億7091万 | -9.1% | 13.24 | 2.97 |
| 05/28 | 1,353 | 1,370 | 1,342 | 1,346 | -0.52% | 25,200 | 200億7532万 | -9.05% | 13.31 | 2.98 |
| 05/27 | 1,392 | 1,392 | 1,337 | 1,353 | -3.29% | 22,900 | 201億7972万 | -9.07% | 13.38 | 3 |
| 05/24 | 1,383 | 1,409 | 1,370 | 1,399 | -0.71% | 38,900 | 208億6580万 | -6.42% | 13.83 | 3.1 |
| 05/23 | 1,445 | 1,446 | 1,409 | 1,409 | -2.15% | 30,700 | 210億1495万 | -5.56% | 13.93 | 3.12 |
| 05/22 | 1,428 | 1,452 | 1,421 | 1,440 | -0.14% | 22,300 | 214億7731万 | -3.29% | 14.24 | 3.19 |
| 05/21 | 1,470 | 1,479 | 1,416 | 1,442 | -1.5% | 40,700 | 215億714万 | -2.9% | 14.25 | 3.2 |
| 05/20 | 1,499 | 1,513 | 1,437 | 1,464 | -2.33% | 46,100 | 218億3526万 | -1.15% | 14.47 | 3.25 |
| 05/17 | 1,509 | 1,514 | 1,499 | 1,499 | -1.19% | 11,300 | 223億5728万 | +1.42% | 14.82 | 3.32 |
| 05/16 | 1,520 | 1,526 | 1,500 | 1,517 | +0.4% | 17,900 | 226億2575万 | +3.34% | 15 | 3.36 |
| 05/15 | 1,512 | 1,524 | 1,503 | 1,511 | -0.59% | 21,500 | 225億3626万 | +3.85% | 14.94 | 3.35 |
| 05/14 | 1,511 | 1,528 | 1,511 | 1,520 | +0.26% | 11,800 | 226億7049万 | +5.48% | 15.03 | 3.37 |
| 05/13 | 1,509 | 1,517 | 1,500 | 1,516 | +0.46% | 13,400 | 226億1083万 | +6.16% | 14.99 | 3.36 |
| 05/10 | 1,505 | 1,526 | 1,494 | 1,509 | +0.13% | 25,700 | 225億643万 | +6.57% | 14.92 | 3.34 |
| 05/09 | 1,504 | 1,519 | 1,492 | 1,507 | -0.4% | 15,600 | 224億7660万 | +7.34% | 14.9 | 3.34 |
| 05/08 | 1,549 | 1,550 | 1,513 | 1,513 | -2.07% | 26,300 | 225億6609万 | +8.46% | 14.96 | 3.35 |
| 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 |
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。
