ネオジャパン（3921）の株価チャート
2025/02/26～2025/07/22
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 |
| 07/22 | 1,713 | 1,732 | 1,684 | 1,687 | -1.46% | 17,300 | 237億4148万 | -5.54% | 13.06 | 3.46 |
| 07/18 | 1,716 | 1,731 | 1,710 | 1,712 | -0.23% | 26,000 | 240億9331万 | -4.62% | 13.25 | 3.51 |
| 07/17 | 1,714 | 1,730 | 1,707 | 1,716 | +0.18% | 14,300 | 241億4961万 | -4.19% | 13.28 | 3.52 |
| 07/16 | 1,708 | 1,735 | 1,696 | 1,713 | +0.29% | 27,200 | 241億739万 | -4.25% | 13.26 | 3.51 |
| 07/15 | 1,758 | 1,758 | 1,693 | 1,708 | -1.73% | 39,400 | 240億3702万 | -4.42% | 13.22 | 3.5 |
| 07/14 | 1,740 | 1,763 | 1,728 | 1,738 | -0.11% | 23,500 | 244億5922万 | -2.58% | 13.45 | 3.56 |
| 07/11 | 1,749 | 1,776 | 1,740 | 1,740 | -0.51% | 20,400 | 244億8736万 | -2.14% | 13.47 | 3.57 |
| 07/10 | 1,792 | 1,808 | 1,746 | 1,749 | -2.13% | 25,700 | 246億1402万 | -1.3% | 13.54 | 3.59 |
| 07/09 | 1,753 | 1,794 | 1,753 | 1,787 | +2.47% | 26,900 | 251億4880万 | +1.25% | 13.83 | 3.66 |
| 07/08 | 1,733 | 1,765 | 1,733 | 1,744 | +0.75% | 21,900 | 245億4366万 | -0.74% | 13.5 | 3.58 |
| 07/07 | 1,730 | 1,743 | 1,713 | 1,731 | +0.06% | 29,100 | 243億6070万 | -1.03% | 13.4 | 3.55 |
| 07/04 | 1,760 | 1,766 | 1,728 | 1,730 | -1.26% | 23,300 | 243億4663万 | -0.75% | 13.39 | 3.55 |
| 07/03 | 1,780 | 1,805 | 1,745 | 1,752 | -0.9% | 46,100 | 246億5624万 | +0.86% | 13.56 | 3.59 |
| 07/02 | 1,783 | 1,795 | 1,768 | 1,768 | -1.23% | 20,600 | 248億8141万 | +2.26% | 13.68 | 3.63 |
| 07/01 | 1,830 | 1,830 | 1,790 | 1,790 | -2.19% | 33,300 | 251億9102万 | +4.01% | 13.85 | 3.67 |
| 06/30 | 1,839 | 1,862 | 1,830 | 1,830 | +0.27% | 24,000 | 257億5395万 | +6.95% | 14.16 | 3.75 |
| 06/27 | 1,852 | 1,866 | 1,821 | 1,825 | -1.72% | 22,900 | 256億8359万 | +7.48% | 14.12 | 3.74 |
| 06/26 | 1,824 | 1,865 | 1,824 | 1,857 | +1.09% | 16,100 | 261億3393万 | +10.21% | 14.37 | 3.81 |
| 06/25 | 1,867 | 1,867 | 1,823 | 1,837 | -1.71% | 22,700 | 258億5246万 | +9.93% | 14.22 | 3.77 |
| 06/24 | 1,894 | 1,900 | 1,841 | 1,869 | -0.8% | 31,300 | 263億281万 | +12.73% | 14.46 | 3.83 |
| 06/23 | 1,840 | 1,904 | 1,840 | 1,884 | +2.11% | 51,200 | 265億1390万 | +14.53% | 14.58 | 3.86 |
| 06/20 | 1,853 | 1,870 | 1,845 | 1,845 | -0.97% | 35,000 | 259億6505万 | +13.05% | 14.28 | 3.78 |
| 06/19 | 1,885 | 1,907 | 1,847 | 1,863 | -0.48% | 73,000 | 262億1837万 | +15.07% | 14.42 | 3.82 |
| 06/18 | 1,883 | 1,908 | 1,870 | 1,872 | -1.37% | 51,600 | 263億4503万 | +16.71% | 14.49 | 3.84 |
| 06/17 | 1,916 | 1,922 | 1,856 | 1,898 | -0.47% | 142,900 | 267億1093万 | +19.37% | 14.69 | 3.89 |
| 06/16 | 1,777 | 1,907 | 1,760 | 1,907 | +16.99% | 378,300 | 268億3759万 | +21.16% | 14.76 | 3.91 |
| 06/13 | 1,671 | 1,685 | 1,602 | 1,630 | -1.98% | 82,200 | 229億3931万 | +4.55% | 12.61 | 3.34 |
| 06/12 | 1,662 | 1,674 | 1,644 | 1,663 | +0.06% | 26,200 | 234億373万 | +6.95% | 12.87 | 3.41 |
| 06/11 | 1,627 | 1,671 | 1,622 | 1,662 | +2.03% | 45,000 | 233億8965万 | +7.3% | 12.86 | 3.41 |
| 06/10 | 1,604 | 1,630 | 1,604 | 1,629 | +2.07% | 30,400 | 229億2524万 | +5.57% | 12.61 | 3.34 |
| 06/09 | 1,602 | 1,617 | 1,596 | 1,596 | +0.25% | 19,100 | 224億6082万 | +3.7% | 12.35 | 3.27 |
| 06/06 | 1,579 | 1,593 | 1,570 | 1,592 | +1.66% | 14,200 | 224億453万 | +3.65% | 12.32 | 3.26 |
| 06/05 | 1,576 | 1,585 | 1,566 | 1,566 | -0.63% | 13,400 | 220億3863万 | +2.09% | 12.12 | 3.21 |
| 06/04 | 1,580 | 1,593 | 1,571 | 1,576 | +1.16% | 15,400 | 221億7936万 | +2.87% | 12.2 | 3.23 |
| 06/03 | 1,569 | 1,586 | 1,558 | 1,558 | -1.08% | 14,300 | 219億2604万 | +1.83% | 12.06 | 3.2 |
| 06/02 | 1,565 | 1,587 | 1,559 | 1,575 | +0.32% | 23,000 | 221億6529万 | +3.14% | 12.19 | 3.23 |
| 05/30 | 1,551 | 1,586 | 1,551 | 1,570 | +0.64% | 12,400 | 220億9492万 | +3.02% | 12.15 | 3.22 |
| 05/29 | 1,573 | 1,590 | 1,555 | 1,560 | -0.19% | 15,500 | 219億5419万 | +2.56% | 12.07 | 3.2 |
| 05/28 | 1,555 | 1,576 | 1,543 | 1,563 | +1.76% | 21,600 | 219億9641万 | +2.96% | 12.1 | 3.21 |
| 05/27 | 1,543 | 1,551 | 1,524 | 1,536 | +1.05% | 14,800 | 216億1643万 | +1.45% | 11.89 | 3.15 |
| 05/26 | 1,510 | 1,533 | 1,510 | 1,520 | +0.73% | 9,800 | 213億9126万 | +0.6% | 11.76 | 3.12 |
| 05/23 | 1,505 | 1,519 | 1,505 | 1,509 | +0.6% | 9,000 | 212億3645万 | +0.07% | 11.68 | 3.09 |
| 05/22 | 1,498 | 1,515 | 1,495 | 1,500 | -0.07% | 10,100 | 211億980万 | -0.33% | 11.61 | 3.08 |
| 05/21 | 1,558 | 1,558 | 1,500 | 1,501 | -2.72% | 22,600 | 211億2387万 | -0.13% | 11.62 | 3.08 |
| 05/20 | 1,575 | 1,591 | 1,541 | 1,543 | -2.03% | 22,900 | 217億1494万 | +2.94% | 11.94 | 3.16 |
| 05/19 | 1,517 | 1,579 | 1,517 | 1,575 | +4.72% | 43,000 | 221億6529万 | +5.42% | 12.19 | 3.23 |
| 05/16 | 1,500 | 1,516 | 1,497 | 1,504 | +0.27% | 10,600 | 211億6609万 | +1.28% | 11.64 | 3.08 |
| 05/15 | 1,500 | 1,516 | 1,500 | 1,500 | -0.33% | 5,300 | 211億980万 | +1.35% | 11.61 | 3.08 |
| 05/14 | 1,508 | 1,524 | 1,495 | 1,505 | -0.46% | 11,500 | 211億8016万 | +2.38% | 11.65 | 3.09 |
| 05/13 | 1,545 | 1,545 | 1,510 | 1,512 | -0.85% | 12,800 | 212億7867万 | +3.07% | 11.7 | 3.1 |
| 05/12 | 1,541 | 1,545 | 1,517 | 1,525 | -0.26% | 13,600 | 214億6163万 | +4.02% | 11.8 | 3.13 |
| 05/09 | 1,507 | 1,544 | 1,507 | 1,529 | +1.46% | 10,700 | 215億1792万 | +4.23% | 11.83 | 3.14 |
| 05/08 | 1,518 | 1,521 | 1,501 | 1,507 | -1.18% | 11,700 | 212億831万 | +2.66% | 11.66 | 3.09 |
| 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 |
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。
