ネオジャパン（3921）の株価チャート
2024/10/07～2025/03/06
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 |
|---|
| 2025 |
| 03/06 | 1,667 | 1,677 | 1,658 | 1,663 | +0.79% | 12,600 | 234億373万 | -0.89% | 12.87 | 3.69 |
| 03/05 | 1,638 | 1,667 | 1,636 | 1,650 | +0.79% | 16,400 | 232億2078万 | -1.84% | 12.77 | 3.66 |
| 03/04 | 1,619 | 1,647 | 1,597 | 1,637 | +1.11% | 21,500 | 230億3782万 | -2.73% | 12.67 | 3.63 |
| 03/03 | 1,629 | 1,640 | 1,610 | 1,619 | +1.7% | 26,900 | 227億8451万 | -3.97% | 12.53 | 3.59 |
| 02/28 | 1,596 | 1,611 | 1,570 | 1,592 | -0.69% | 33,000 | 224億453万 | -5.69% | 12.32 | 3.53 |
| 02/27 | 1,595 | 1,612 | 1,580 | 1,603 | -0.12% | 16,500 | 225億5933万 | -5.15% | 12.41 | 3.55 |
| 02/26 | 1,605 | 1,627 | 1,563 | 1,605 | -0.56% | 63,900 | 225億8748万 | -5.25% | 12.42 | 3.56 |
| 02/25 | 1,612 | 1,633 | 1,604 | 1,614 | -1.71% | 26,300 | 227億1414万 | -5% | 12.49 | 3.58 |
| 02/21 | 1,626 | 1,666 | 1,620 | 1,642 | +0.18% | 34,300 | 231億819万 | -3.53% | 12.71 | 3.64 |
| 02/20 | 1,677 | 1,680 | 1,639 | 1,639 | -2.73% | 52,800 | 230億5810万 | -3.81% | 12.67 | 3.63 |
| 02/19 | 1,735 | 1,735 | 1,684 | 1,685 | -2.66% | 52,300 | 237億525万 | -1.23% | 13.03 | 3.73 |
| 02/18 | 1,740 | 1,754 | 1,730 | 1,731 | +0.06% | 24,300 | 243億5240万 | +1.41% | 13.38 | 3.83 |
| 02/17 | 1,716 | 1,744 | 1,716 | 1,730 | +1.29% | 23,300 | 243億3833万 | +1.41% | 13.37 | 3.83 |
| 02/14 | 1,722 | 1,744 | 1,703 | 1,708 | +0.06% | 26,300 | 240億2882万 | +0.12% | 13.2 | 3.78 |
| 02/13 | 1,707 | 1,729 | 1,705 | 1,707 | -0.7% | 19,700 | 240億1475万 | +0.06% | 13.2 | 3.78 |
| 02/12 | 1,708 | 1,729 | 1,701 | 1,719 | +0.64% | 18,200 | 241億8357万 | +0.82% | 13.29 | 3.81 |
| 02/10 | 1,699 | 1,713 | 1,692 | 1,708 | -0.41% | 21,000 | 240億2882万 | +0.18% | 13.2 | 3.78 |
| 02/07 | 1,730 | 1,733 | 1,715 | 1,715 | -0.58% | 19,700 | 241億2730万 | +0.47% | 13.26 | 3.8 |
| 02/06 | 1,740 | 1,755 | 1,719 | 1,725 | -0.86% | 8,700 | 242億6799万 | +0.94% | 13.34 | 3.82 |
| 02/05 | 1,721 | 1,754 | 1,699 | 1,740 | +0.99% | 28,200 | 244億7901万 | +1.81% | 13.45 | 3.85 |
| 02/04 | 1,687 | 1,740 | 1,685 | 1,723 | +2.74% | 31,700 | 242億3985万 | +0.82% | 13.32 | 3.81 |
| 02/03 | 1,689 | 1,699 | 1,668 | 1,677 | -0.24% | 25,800 | 235億9270万 | -1.93% | 12.96 | 3.71 |
| 01/31 | 1,698 | 1,704 | 1,681 | 1,681 | -1.41% | 17,600 | 236億4898万 | -1.98% | 16.63 | 3.73 |
| 01/30 | 1,713 | 1,717 | 1,681 | 1,705 | -0.93% | 35,000 | 239億8662万 | -0.64% | 16.87 | 3.78 |
| 01/29 | 1,755 | 1,756 | 1,712 | 1,721 | -1.26% | 99,600 | 242億1171万 | +0.23% | 17.03 | 3.82 |
| 01/28 | 1,700 | 1,764 | 1,695 | 1,743 | +2.35% | 39,000 | 245億2122万 | +1.51% | 17.24 | 3.87 |
| 01/27 | 1,725 | 1,725 | 1,703 | 1,703 | -0.93% | 13,500 | 239億5848万 | -0.87% | 16.85 | 3.78 |
| 01/24 | 1,671 | 1,727 | 1,664 | 1,719 | +3.55% | 34,400 | 241億8357万 | -0.17% | 17.01 | 3.81 |
| 01/23 | 1,659 | 1,677 | 1,642 | 1,660 | +0.06% | 30,900 | 233億5354万 | -3.94% | 16.42 | 3.68 |
| 01/22 | 1,708 | 1,715 | 1,659 | 1,659 | -2.24% | 36,000 | 233億3947万 | -4.55% | 16.41 | 3.68 |
| 01/21 | 1,717 | 1,717 | 1,693 | 1,697 | -1.05% | 21,400 | 238億7407万 | -2.97% | 16.79 | 3.76 |
| 01/20 | 1,712 | 1,729 | 1,711 | 1,715 | +0.47% | 21,600 | 241億2730万 | -2.45% | 16.97 | 3.8 |
| 01/17 | 1,690 | 1,713 | 1,687 | 1,707 | +1.01% | 36,200 | 240億1475万 | -3.45% | 16.89 | 3.79 |
| 01/16 | 1,691 | 1,706 | 1,680 | 1,690 | +0.54% | 33,400 | 237億7559万 | -4.74% | 16.72 | 3.75 |
| 01/15 | 1,697 | 1,715 | 1,681 | 1,681 | -1.52% | 27,800 | 236億4898万 | -5.61% | 16.63 | 3.73 |
| 01/14 | 1,696 | 1,719 | 1,680 | 1,707 | +0.29% | 29,300 | 240億1475万 | -4.42% | 16.89 | 3.79 |
| 01/10 | 1,706 | 1,724 | 1,696 | 1,702 | -1.68% | 35,200 | 239億4441万 | -4.97% | 16.84 | 3.78 |
| 01/09 | 1,709 | 1,760 | 1,709 | 1,731 | +1.58% | 51,100 | 243億5240万 | -3.73% | 17.12 | 3.84 |
| 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。
