ネオジャパン（3921）の株価チャート
2024/08/09～2025/01/08
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 |
|---|
| 2025 |
| 01/08 | 1,687 | 1,715 | 1,677 | 1,704 | +0.35% | 65,800 | 239億7255万 | -5.6% | 16.86 | 3.78 |
| 01/07 | 1,724 | 1,743 | 1,686 | 1,698 | -1.34% | 73,900 | 238億8814万 | -6.34% | 16.8 | 3.77 |
| 01/06 | 1,764 | 1,782 | 1,720 | 1,721 | -1.88% | 47,300 | 242億1171万 | -5.54% | 17.03 | 3.82 |
| 2024 |
| 12/30 | 1,730 | 1,798 | 1,711 | 1,754 | +0.06% | 77,200 | 246億7597万 | -4.05% | 17.35 | 3.89 |
| 12/27 | 1,732 | 1,779 | 1,722 | 1,753 | +1.21% | 54,200 | 246億6190万 | -4.31% | 17.34 | 3.89 |
| 12/26 | 1,719 | 1,734 | 1,695 | 1,732 | -0.17% | 79,900 | 243億6646万 | -5.82% | 17.13 | 3.84 |
| 12/25 | 1,760 | 1,788 | 1,724 | 1,735 | -1.42% | 32,400 | 244億867万 | -6.01% | 17.16 | 3.85 |
| 12/24 | 1,804 | 1,812 | 1,754 | 1,760 | -2.44% | 76,500 | 247億6038万 | -4.97% | 17.41 | 3.9 |
| 12/23 | 1,700 | 1,831 | 1,700 | 1,804 | +6.81% | 116,600 | 253億7939万 | -2.85% | 17.85 | 4 |
| 12/20 | 1,700 | 1,705 | 1,680 | 1,689 | -2.37% | 62,800 | 237億6152万 | -9.19% | 16.71 | 3.75 |
| 12/19 | 1,703 | 1,767 | 1,703 | 1,730 | -0.52% | 90,100 | 243億3833万 | -7.39% | 17.11 | 3.84 |
| 12/18 | 1,750 | 1,750 | 1,704 | 1,739 | -1.36% | 104,000 | 244億6494万 | -7.15% | 17.2 | 3.86 |
| 12/17 | 1,764 | 1,820 | 1,752 | 1,763 | -2.06% | 133,300 | 248億258万 | -6.02% | 17.44 | 3.91 |
| 12/16 | 1,848 | 1,848 | 1,777 | 1,800 | -3.12% | 144,300 | 253億2312万 | -4.26% | 17.81 | 3.99 |
| 12/13 | 1,874 | 1,898 | 1,815 | 1,858 | -2.93% | 227,100 | 261億3908万 | -1.33% | 18.38 | 4.12 |
| 12/12 | 1,897 | 1,993 | 1,886 | 1,914 | -1.19% | 229,100 | 269億2691万 | +1.7% | 18.93 | 4.25 |
| 12/11 | 2,109 | 2,174 | 1,930 | 1,937 | +0.41% | 802,900 | 272億5049万 | +3.09% | 19.16 | 4.3 |
| 12/10 | 1,921 | 1,946 | 1,885 | 1,929 | -1.53% | 134,100 | 271億3794万 | +2.93% | 19.08 | 4.28 |
| 12/09 | 1,888 | 1,959 | 1,882 | 1,959 | +5.38% | 72,300 | 275億5999万 | +4.87% | 19.38 | 4.35 |
| 12/06 | 1,850 | 1,859 | 1,827 | 1,859 | -0.05% | 43,500 | 261億5315万 | -0.16% | 18.39 | 4.12 |
| 12/05 | 1,828 | 1,873 | 1,820 | 1,860 | +2.31% | 38,100 | 261億6722万 | -0.16% | 18.4 | 4.13 |
| 12/04 | 1,829 | 1,859 | 1,775 | 1,818 | -0.66% | 80,100 | 255億7635万 | -2.42% | 17.98 | 4.03 |
| 12/03 | 1,862 | 1,862 | 1,826 | 1,830 | -2.4% | 68,400 | 257億4517万 | -1.98% | 18.1 | 4.06 |
| 12/02 | 1,900 | 1,909 | 1,869 | 1,875 | -1.26% | 21,000 | 263億7825万 | +0.32% | 18.55 | 4.16 |
| 11/29 | 1,912 | 1,912 | 1,843 | 1,899 | -0.68% | 28,700 | 267億1589万 | +1.77% | 18.79 | 4.21 |
| 11/28 | 1,913 | 1,945 | 1,891 | 1,912 | -0.68% | 26,700 | 268億9878万 | +2.52% | 18.91 | 4.24 |
| 11/27 | 1,888 | 1,934 | 1,859 | 1,925 | +2.56% | 36,200 | 270億8167万 | +3.27% | 19.04 | 4.27 |
| 11/26 | 1,861 | 1,880 | 1,814 | 1,877 | +1.68% | 39,300 | 264億638万 | +0.81% | 18.57 | 4.16 |
| 11/25 | 1,930 | 1,948 | 1,846 | 1,846 | -4.1% | 49,700 | 259億7026万 | -1.02% | 18.26 | 4.09 |
| 11/22 | 1,929 | 1,947 | 1,911 | 1,925 | +0.73% | 33,100 | 270億8167万 | +3% | 19.04 | 4.27 |
| 11/21 | 1,905 | 1,929 | 1,905 | 1,911 | +1.27% | 14,500 | 268億8471万 | +2.14% | 18.9 | 4.24 |
| 11/20 | 1,890 | 1,900 | 1,871 | 1,887 | +0.11% | 30,200 | 265億4707万 | +0.64% | 18.67 | 4.19 |
| 11/19 | 1,884 | 1,898 | 1,851 | 1,885 | +0.05% | 14,300 | 265億1893万 | +0.21% | 18.65 | 4.18 |
| 11/18 | 1,888 | 1,912 | 1,876 | 1,884 | -0.16% | 21,700 | 265億486万 | 0% | 18.64 | 4.18 |
| 11/15 | 1,839 | 1,893 | 1,839 | 1,887 | +2.61% | 25,900 | 265億4707万 | +0.11% | 18.67 | 4.19 |
| 11/14 | 1,822 | 1,877 | 1,815 | 1,839 | +0.93% | 23,100 | 258億7178万 | -2.6% | 18.19 | 4.08 |
| 11/13 | 1,865 | 1,869 | 1,822 | 1,822 | -2.31% | 24,900 | 256億3262万 | -3.65% | 18.02 | 4.04 |
| 11/12 | 1,867 | 1,890 | 1,847 | 1,865 | +0.05% | 23,000 | 262億3756万 | -1.64% | 18.45 | 4.14 |
| 11/11 | 1,834 | 1,864 | 1,825 | 1,864 | +1.3% | 21,000 | 262億2349万 | -1.74% | 18.44 | 4.13 |
| 11/08 | 1,846 | 1,859 | 1,820 | 1,840 | -0.05% | 57,100 | 258億8585万 | -2.95% | 18.2 | 4.08 |
| 11/07 | 1,811 | 1,853 | 1,809 | 1,841 | +1.54% | 29,300 | 258億9992万 | -2.9% | 18.21 | 4.08 |
| 11/06 | 1,809 | 1,827 | 1,775 | 1,813 | +1.4% | 23,200 | 255億600万 | -4.53% | 17.94 | 4.02 |
| 11/05 | 1,784 | 1,802 | 1,775 | 1,788 | -0.28% | 38,600 | 251億5429万 | -6.04% | 17.69 | 3.97 |
| 11/01 | 1,854 | 1,861 | 1,771 | 1,793 | -4.78% | 50,900 | 252億2464万 | -6.17% | 17.74 | 3.98 |
| 10/31 | 1,847 | 1,900 | 1,809 | 1,883 | +0.59% | 33,200 | 264億9079万 | -1.93% | 18.63 | 4.18 |
| 10/30 | 1,902 | 1,902 | 1,849 | 1,872 | -1.58% | 125,400 | 263億3604万 | -2.7% | 18.52 | 4.15 |
| 10/29 | 1,895 | 1,903 | 1,871 | 1,902 | +0.42% | 21,500 | 267億5809万 | -1.45% | 18.82 | 4.22 |
| 10/28 | 1,788 | 1,901 | 1,782 | 1,894 | +5.52% | 42,600 | 266億4554万 | -2.07% | 18.74 | 4.2 |
| 10/25 | 1,855 | 1,855 | 1,789 | 1,795 | -4.37% | 38,600 | 252億5277万 | -7.43% | 17.76 | 3.98 |
| 10/24 | 1,867 | 1,905 | 1,856 | 1,877 | -0.9% | 20,900 | 264億638万 | -3.6% | 18.57 | 4.16 |
| 10/23 | 1,863 | 1,899 | 1,833 | 1,894 | +1.01% | 25,100 | 266億4554万 | -2.92% | 18.74 | 4.2 |
| 10/22 | 1,947 | 1,947 | 1,859 | 1,875 | -3.45% | 30,900 | 263億7825万 | -3.9% | 18.55 | 4.16 |
| 10/21 | 1,932 | 1,949 | 1,916 | 1,942 | +0.31% | 20,300 | 273億2083万 | -0.51% | 19.21 | 4.31 |
| 10/18 | 1,990 | 1,995 | 1,935 | 1,936 | -2.91% | 38,000 | 272億3642万 | -0.31% | 19.15 | 4.29 |
| 10/17 | 2,000 | 2,007 | 1,934 | 1,994 | -0.45% | 38,400 | 280億5238万 | +3.05% | 19.73 | 4.42 |
| 10/16 | 2,040 | 2,057 | 2,003 | 2,003 | -1.86% | 37,000 | 281億7900万 | +3.94% | 19.81 | 4.44 |
| 10/15 | 1,960 | 2,048 | 1,960 | 2,041 | +4.45% | 61,200 | 287億1360万 | +6.41% | 20.19 | 4.53 |
| 10/11 | 1,905 | 1,957 | 1,893 | 1,954 | +2.3% | 46,500 | 274億8965万 | +2.36% | 19.33 | 4.33 |
| 10/10 | 1,986 | 1,986 | 1,902 | 1,910 | -3.05% | 42,600 | 268億7064万 | +0.32% | 18.89 | 4.24 |
| 10/09 | 1,899 | 1,972 | 1,892 | 1,970 | +3.36% | 43,900 | 277億1474万 | +3.63% | 19.49 | 4.37 |
| 10/08 | 1,940 | 1,940 | 1,884 | 1,906 | -1.7% | 43,200 | 268億1437万 | +0.74% | 18.86 | 4.23 |
| 10/07 | 1,919 | 1,942 | 1,904 | 1,939 | +2.43% | 51,100 | 272億7862万 | +2.59% | 19.18 | 4.3 |
| 10/04 | 1,846 | 1,928 | 1,846 | 1,893 | +2.77% | 37,500 | 266億3148万 | +0.37% | 18.73 | 4.2 |
| 10/03 | 1,880 | 1,880 | 1,821 | 1,842 | 0% | 31,300 | 259億1399万 | -2.38% | 18.22 | 4.09 |
| 10/02 | 1,894 | 1,903 | 1,832 | 1,842 | -3.81% | 47,700 | 259億1399万 | -2.54% | 18.22 | 4.09 |
| 10/01 | 1,946 | 1,946 | 1,900 | 1,915 | -0.21% | 27,400 | 269億4098万 | +1.16% | 18.94 | 4.25 |
| 09/30 | 1,922 | 1,977 | 1,895 | 1,919 | -3.81% | 48,900 | 269億9725万 | +1.48% | 18.98 | 4.26 |
| 09/27 | 2,032 | 2,048 | 1,984 | 1,995 | -0.5% | 34,500 | 280億6645万 | +5.61% | 19.74 | 4.43 |
| 09/26 | 1,985 | 2,005 | 1,969 | 2,005 | +1.52% | 40,500 | 282億714万 | +6.37% | 19.83 | 4.45 |
| 09/25 | 2,054 | 2,054 | 1,965 | 1,975 | -3.14% | 49,300 | 277億8509万 | +5.05% | 19.54 | 4.38 |
| 09/24 | 2,001 | 2,073 | 1,993 | 2,039 | +1.95% | 96,200 | 286億8546万 | +8.86% | 20.17 | 4.52 |
| 09/20 | 2,005 | 2,005 | 1,960 | 2,000 | -0.1% | 55,400 | 281億3680万 | +7.35% | 19.79 | 4.44 |
| 09/19 | 1,997 | 2,020 | 1,988 | 2,002 | +0.25% | 46,100 | 281億6493万 | +8.16% | 19.8 | 4.44 |
| 09/18 | 2,002 | 2,014 | 1,970 | 1,997 | +0.4% | 67,000 | 280億9459万 | +8.53% | 19.76 | 4.43 |
| 09/17 | 1,893 | 2,015 | 1,893 | 1,989 | +5.63% | 186,500 | 279億8204万 | +8.81% | 19.68 | 4.41 |
| 09/13 | 1,900 | 1,929 | 1,864 | 1,883 | -0.89% | 79,200 | 264億9079万 | +3.8% | 18.63 | 4.18 |
| 09/12 | 1,774 | 1,924 | 1,741 | 1,900 | +12.16% | 263,200 | 267億2996万 | +5.5% | 18.8 | 4.21 |
| 09/11 | 1,777 | 1,777 | 1,667 | 1,694 | -4.78% | 88,500 | 238億3186万 | -5.31% | 16.76 | 3.76 |
| 09/10 | 1,802 | 1,802 | 1,762 | 1,779 | +0.06% | 29,400 | 250億2768万 | -0.39% | 17.6 | 3.95 |
| 09/09 | 1,735 | 1,791 | 1,731 | 1,778 | -0.56% | 39,300 | 250億1361万 | +0.11% | 17.59 | 3.94 |
| 09/06 | 1,821 | 1,862 | 1,771 | 1,788 | -1.65% | 31,900 | 251億5429万 | +0.96% | 17.69 | 3.97 |
| 09/05 | 1,790 | 1,867 | 1,790 | 1,818 | +0.33% | 28,900 | 255億7635万 | +2.77% | 17.98 | 4.03 |
| 09/04 | 1,809 | 1,839 | 1,797 | 1,812 | -2% | 36,900 | 254億9194万 | +2.55% | 17.93 | 4.02 |
| 09/03 | 1,750 | 1,849 | 1,750 | 1,849 | +5.54% | 33,600 | 260億1247万 | +4.94% | 18.29 | 4.1 |
| 09/02 | 1,833 | 1,842 | 1,752 | 1,752 | -4.52% | 70,200 | 246億4783万 | -0.28% | 17.33 | 3.89 |
| 08/30 | 1,855 | 1,893 | 1,835 | 1,835 | -0.76% | 64,000 | 258億1551万 | +4.44% | 18.15 | 4.07 |
| 08/29 | 1,880 | 1,896 | 1,832 | 1,849 | -3.24% | 85,200 | 260億1247万 | +5.42% | 18.29 | 4.1 |
| 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 |
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。
