ネオジャパン（3921）の株価チャート
2024/12/04～2025/05/07
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 |
|---|
| 2025 |
| 05/07 | 1,522 | 1,533 | 1,512 | 1,525 | +0.39% | 9,200 | 214億6163万 | +3.74% | 11.8 | 3.13 |
| 05/02 | 1,530 | 1,530 | 1,501 | 1,519 | -0.78% | 14,100 | 213億7719万 | +3.12% | 11.76 | 3.12 |
| 05/01 | 1,545 | 1,545 | 1,521 | 1,531 | -0.46% | 8,200 | 215億4606万 | +3.59% | 11.85 | 3.14 |
| 04/30 | 1,526 | 1,538 | 1,514 | 1,538 | +0.59% | 14,200 | 216億4458万 | +3.85% | 11.9 | 3.41 |
| 04/28 | 1,550 | 1,550 | 1,527 | 1,529 | +0.59% | 19,000 | 215億1792万 | +3.1% | 11.83 | 3.39 |
| 04/25 | 1,487 | 1,520 | 1,481 | 1,520 | +2.15% | 17,700 | 213億9126万 | +2.29% | 11.76 | 3.37 |
| 04/24 | 1,492 | 1,500 | 1,484 | 1,488 | -0.27% | 8,300 | 209億4092万 | -0.27% | 11.52 | 3.3 |
| 04/23 | 1,500 | 1,510 | 1,481 | 1,492 | +0.61% | 17,100 | 209億9721万 | -0.2% | 11.55 | 3.31 |
| 04/22 | 1,485 | 1,496 | 1,470 | 1,483 | -0.2% | 12,600 | 208億7055万 | -0.94% | 11.48 | 3.29 |
| 04/21 | 1,480 | 1,497 | 1,473 | 1,486 | +0.34% | 12,700 | 209億1277万 | -0.87% | 11.5 | 3.29 |
| 04/18 | 1,461 | 1,482 | 1,456 | 1,481 | +1.79% | 10,400 | 208億4240万 | -1.27% | 11.46 | 3.28 |
| 04/17 | 1,445 | 1,455 | 1,438 | 1,455 | +0.69% | 8,400 | 204億7650万 | -3.26% | 11.26 | 3.22 |
| 04/16 | 1,460 | 1,460 | 1,430 | 1,445 | +0.84% | 18,200 | 203億3577万 | -4.49% | 11.18 | 3.2 |
| 04/15 | 1,458 | 1,460 | 1,433 | 1,433 | -0.42% | 10,200 | 201億6689万 | -5.79% | 11.09 | 3.18 |
| 04/14 | 1,435 | 1,464 | 1,435 | 1,439 | +1.91% | 14,900 | 202億5133万 | -5.82% | 11.14 | 3.19 |
| 04/11 | 1,381 | 1,424 | 1,352 | 1,412 | +0.07% | 27,000 | 198億7135万 | -8.01% | 10.93 | 3.13 |
| 04/10 | 1,435 | 1,435 | 1,391 | 1,411 | +4.91% | 32,500 | 198億5728万 | -8.67% | 10.92 | 3.13 |
| 04/09 | 1,364 | 1,368 | 1,328 | 1,345 | -2.68% | 38,300 | 189億2845万 | -13.5% | 10.41 | 2.98 |
| 04/08 | 1,347 | 1,399 | 1,347 | 1,382 | +9.77% | 30,100 | 194億4916万 | -11.75% | 10.69 | 3.06 |
| 04/07 | 1,242 | 1,310 | 1,242 | 1,259 | -11.46% | 69,600 | 177億1815万 | -20.11% | 9.74 | 2.79 |
| 04/04 | 1,450 | 1,456 | 1,385 | 1,422 | -4.63% | 58,600 | 200億1209万 | -10.51% | 11 | 3.15 |
| 04/03 | 1,480 | 1,511 | 1,477 | 1,491 | -3.56% | 33,300 | 209億8314万 | -6.58% | 11.54 | 3.3 |
| 04/02 | 1,565 | 1,576 | 1,546 | 1,546 | -1.53% | 18,500 | 217億5716万 | -3.44% | 11.96 | 3.43 |
| 04/01 | 1,553 | 1,582 | 1,553 | 1,570 | +2.15% | 31,800 | 220億9492万 | -2.12% | 12.15 | 3.48 |
| 03/31 | 1,565 | 1,602 | 1,537 | 1,537 | -4.24% | 34,000 | 216億3050万 | -4.36% | 11.89 | 3.41 |
| 03/28 | 1,643 | 1,643 | 1,600 | 1,605 | -2.31% | 22,500 | 225億8748万 | -0.37% | 12.42 | 3.56 |
| 03/27 | 1,601 | 1,643 | 1,588 | 1,643 | +2.18% | 40,100 | 231億2226万 | +1.8% | 12.71 | 3.64 |
| 03/26 | 1,588 | 1,612 | 1,577 | 1,608 | +0.75% | 43,400 | 226億2970万 | -0.56% | 12.44 | 3.56 |
| 03/25 | 1,610 | 1,619 | 1,590 | 1,596 | -0.19% | 19,500 | 224億6082万 | -1.6% | 12.35 | 3.54 |
| 03/24 | 1,670 | 1,670 | 1,593 | 1,599 | -4.25% | 72,200 | 225億304万 | -1.72% | 12.37 | 3.54 |
| 03/21 | 1,603 | 1,678 | 1,602 | 1,670 | +6.03% | 115,300 | 235億224万 | +2.39% | 12.92 | 3.7 |
| 03/19 | 1,541 | 1,604 | 1,541 | 1,575 | +2.21% | 56,700 | 221億6529万 | -3.55% | 12.19 | 3.49 |
| 03/18 | 1,529 | 1,565 | 1,527 | 1,541 | +1.45% | 67,600 | 216億8680万 | -5.92% | 11.93 | 3.42 |
| 03/17 | 1,514 | 1,529 | 1,502 | 1,519 | +0.86% | 95,300 | 213億7719万 | -7.66% | 11.76 | 3.37 |
| 03/14 | 1,510 | 1,567 | 1,485 | 1,506 | -5.76% | 332,200 | 211億9423万 | -8.95% | 11.65 | 3.34 |
| 03/13 | 1,703 | 1,704 | 1,576 | 1,598 | -3.97% | 229,800 | 224億8897万 | -3.91% | 12.37 | 3.54 |
| 03/12 | 1,653 | 1,668 | 1,635 | 1,664 | +1.16% | 33,400 | 234億1780万 | -0.24% | 12.88 | 3.69 |
| 03/11 | 1,595 | 1,645 | 1,558 | 1,645 | +2.36% | 51,300 | 231億5041万 | -1.38% | 12.73 | 3.65 |
| 03/10 | 1,629 | 1,638 | 1,607 | 1,607 | -1.29% | 22,300 | 226億1563万 | -3.77% | 12.44 | 3.56 |
| 03/07 | 1,663 | 1,674 | 1,628 | 1,628 | -2.1% | 24,500 | 229億1116万 | -2.75% | 12.6 | 3.61 |
| 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 |
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。
