ネオジャパン（3921）の株価チャート
2025/06/13～2025/11/07
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 | ||||||||||
| 11/07 | 1,840 | 1,856 | 1,836 | 1,850 | +0.65% | 14,500 | 260億6206万 | +0.27% | 14.33 | 3.47 |
| 11/06 | 1,834 | 1,855 | 1,832 | 1,838 | +0.22% | 14,500 | 258億9300万 | -0.49% | 14.24 | 3.45 |
| 11/05 | 1,827 | 1,848 | 1,819 | 1,834 | -0.33% | 32,600 | 258億3665万 | -0.92% | 14.21 | 3.44 |
| 11/04 | 1,837 | 1,852 | 1,807 | 1,840 | +0.82% | 18,200 | 259億2118万 | -0.81% | 14.25 | 3.45 |
| 10/31 | 1,792 | 1,825 | 1,790 | 1,825 | +1.56% | 11,200 | 257億987万 | -1.88% | 14.14 | 3.64 |
| 10/30 | 1,822 | 1,831 | 1,789 | 1,797 | -0.61% | 26,500 | 253億1541万 | -3.8% | 13.92 | 3.58 |
| 10/29 | 1,816 | 1,820 | 1,783 | 1,808 | -0.44% | 37,600 | 254億7038万 | -3.57% | 14.01 | 3.6 |
| 10/28 | 1,840 | 1,856 | 1,816 | 1,816 | -1.89% | 21,500 | 255億8308万 | -3.51% | 14.07 | 3.62 |
| 10/27 | 1,841 | 1,865 | 1,838 | 1,851 | +0.54% | 14,300 | 260億7614万 | -1.91% | 14.34 | 3.69 |
| 10/24 | 1,843 | 1,845 | 1,820 | 1,841 | +0.6% | 11,000 | 259億3527万 | -2.7% | 14.26 | 3.67 |
| 10/23 | 1,812 | 1,840 | 1,812 | 1,830 | -0.11% | 6,300 | 257億8030万 | -3.48% | 14.18 | 3.65 |
| 10/22 | 1,803 | 1,846 | 1,803 | 1,832 | +1.61% | 22,600 | 258億848万 | -3.63% | 14.19 | 3.65 |
| 10/21 | 1,837 | 1,875 | 1,802 | 1,803 | -1.85% | 16,600 | 253億9994万 | -5.35% | 13.97 | 3.59 |
| 10/20 | 1,815 | 1,845 | 1,815 | 1,837 | +2.06% | 13,600 | 258億7892万 | -4.07% | 14.23 | 3.66 |
| 10/17 | 1,845 | 1,863 | 1,800 | 1,800 | -1.91% | 30,000 | 253億5768万 | -6.49% | 13.94 | 3.59 |
| 10/16 | 1,846 | 1,846 | 1,811 | 1,835 | -0.6% | 31,000 | 258億5074万 | -5.17% | 14.22 | 3.66 |
| 10/15 | 1,836 | 1,853 | 1,824 | 1,846 | +1.15% | 24,000 | 260億570万 | -4.94% | 14.3 | 3.68 |
| 10/14 | 1,878 | 1,889 | 1,825 | 1,825 | -4.85% | 37,900 | 257億987万 | -6.31% | 14.14 | 3.64 |
| 10/10 | 1,899 | 1,919 | 1,889 | 1,918 | +0.47% | 33,500 | 270億2001万 | -1.99% | 14.86 | 3.82 |
| 10/09 | 1,877 | 1,914 | 1,872 | 1,909 | +1.98% | 45,100 | 268億9322万 | -2.7% | 14.79 | 3.8 |
| 10/08 | 1,888 | 1,903 | 1,872 | 1,872 | -1.21% | 34,300 | 263億7198万 | -4.93% | 14.5 | 3.73 |
| 10/07 | 1,888 | 1,904 | 1,877 | 1,895 | 0% | 36,500 | 266億9600万 | -4.2% | 14.68 | 3.78 |
| 10/06 | 1,913 | 1,913 | 1,886 | 1,895 | +0.58% | 36,100 | 266億9600万 | -4.44% | 14.68 | 3.78 |
| 10/03 | 1,860 | 1,894 | 1,860 | 1,884 | +1.62% | 25,500 | 265億4103万 | -5.14% | 14.59 | 3.75 |
| 10/02 | 1,893 | 1,900 | 1,850 | 1,854 | -1.85% | 38,600 | 261億1841万 | -6.74% | 14.36 | 3.69 |
| 10/01 | 1,935 | 1,948 | 1,878 | 1,889 | -2.02% | 51,900 | 266億1147万 | -5.12% | 14.63 | 3.76 |
| 09/30 | 1,950 | 1,958 | 1,914 | 1,928 | -1.33% | 27,400 | 271億6089万 | -3.26% | 14.94 | 3.84 |
| 09/29 | 1,971 | 1,983 | 1,940 | 1,954 | -0.51% | 33,400 | 275億2717万 | -1.96% | 15.14 | 3.89 |
| 09/26 | 2,010 | 2,012 | 1,885 | 1,964 | -2.19% | 61,100 | 276億6804万 | -1.36% | 15.21 | 3.91 |
| 09/25 | 1,989 | 2,008 | 1,980 | 2,008 | +0.96% | 23,100 | 282億8790万 | +1.06% | 15.56 | 4 |
| 09/24 | 1,965 | 1,989 | 1,956 | 1,989 | +1.07% | 26,700 | 280億2023万 | +0.4% | 15.41 | 3.96 |
| 09/22 | 1,957 | 1,999 | 1,955 | 1,968 | +0.61% | 26,700 | 277億2203万 | -0.35% | 15.24 | 3.92 |
| 09/19 | 1,972 | 1,975 | 1,933 | 1,956 | -0.81% | 45,600 | 275億5299万 | -0.61% | 15.15 | 3.9 |
| 09/18 | 1,930 | 1,972 | 1,925 | 1,972 | +1.65% | 27,700 | 277億7838万 | +0.46% | 15.28 | 3.93 |
| 09/17 | 1,925 | 1,962 | 1,916 | 1,940 | -0.26% | 62,800 | 273億2761万 | -0.82% | 15.03 | 3.86 |
| 09/16 | 1,940 | 1,983 | 1,905 | 1,945 | +0.67% | 187,000 | 273億9804万 | -0.36% | 15.07 | 3.87 |
| 09/12 | 2,080 | 2,100 | 1,874 | 1,932 | -6.08% | 291,600 | 272億1492万 | -0.77% | 14.97 | 3.85 |
| 09/11 | 2,074 | 2,074 | 2,044 | 2,057 | -1.44% | 31,700 | 289億7572万 | +5.92% | 15.93 | 4.1 |
| 09/10 | 2,049 | 2,087 | 2,049 | 2,087 | +1.85% | 41,000 | 293億9831万 | +8.02% | 16.17 | 4.16 |
| 09/09 | 2,036 | 2,049 | 2,007 | 2,049 | +1.49% | 48,600 | 288億6303万 | +6.66% | 15.87 | 4.08 |
| 09/08 | 2,013 | 2,045 | 2,004 | 2,019 | +0.95% | 29,700 | 284億4044万 | +5.65% | 15.64 | 4.02 |
| 09/05 | 2,019 | 2,027 | 1,986 | 2,000 | -1.48% | 27,800 | 281億7280万 | +5.15% | 15.49 | 3.98 |
| 09/04 | 2,035 | 2,048 | 2,000 | 2,030 | -1.46% | 41,500 | 285億9539万 | +7.24% | 15.72 | 4.04 |
| 09/03 | 2,070 | 2,085 | 2,031 | 2,060 | -1.2% | 62,300 | 290億1798万 | +9.57% | 15.96 | 4.1 |
| 09/02 | 2,076 | 2,112 | 2,064 | 2,085 | +0.1% | 48,900 | 293億7014万 | +11.68% | 16.15 | 4.15 |
| 09/01 | 2,034 | 2,119 | 2,015 | 2,083 | +3.37% | 124,700 | 293億4197万 | +12.47% | 16.14 | 4.15 |
| 08/29 | 1,973 | 2,020 | 1,970 | 2,015 | +2.13% | 65,600 | 283億8409万 | +9.63% | 15.61 | 4.01 |
| 08/28 | 1,935 | 1,983 | 1,935 | 1,973 | +1.75% | 39,000 | 277億9246万 | +8.05% | 15.28 | 3.93 |
| 08/27 | 1,916 | 1,945 | 1,916 | 1,939 | +0.52% | 37,300 | 273億1352万 | +6.83% | 15.02 | 3.86 |
| 08/26 | 1,920 | 1,940 | 1,913 | 1,929 | -0.57% | 18,200 | 271億7266万 | +6.87% | 14.94 | 3.84 |
| 08/25 | 1,946 | 1,953 | 1,913 | 1,940 | +0.05% | 30,800 | 273億2761万 | +8.02% | 15.03 | 3.86 |
| 08/22 | 1,905 | 1,939 | 1,882 | 1,939 | +1.84% | 36,800 | 273億1352万 | +8.51% | 15.02 | 3.86 |
| 08/21 | 1,861 | 1,913 | 1,861 | 1,904 | +2.48% | 30,400 | 267億9537万 | +7.09% | 14.73 | 3.79 |
| 08/20 | 1,854 | 1,873 | 1,831 | 1,858 | +0.38% | 16,500 | 261億4800万 | +4.97% | 14.38 | 3.7 |
| 08/19 | 1,859 | 1,878 | 1,847 | 1,851 | +0.54% | 36,800 | 260億4949万 | +4.87% | 14.32 | 3.68 |
| 08/18 | 1,808 | 1,855 | 1,804 | 1,841 | +1.83% | 41,000 | 259億876万 | +4.54% | 14.25 | 3.66 |
| 08/15 | 1,818 | 1,818 | 1,784 | 1,808 | -0.11% | 26,900 | 254億4434万 | +2.9% | 13.99 | 3.6 |
| 08/14 | 1,810 | 1,825 | 1,794 | 1,810 | -0.28% | 22,400 | 254億7249万 | +3.08% | 14.01 | 3.6 |
| 08/13 | 1,824 | 1,824 | 1,805 | 1,815 | -0.55% | 18,100 | 255億4285万 | +3.48% | 14.05 | 3.61 |
| 08/12 | 1,827 | 1,828 | 1,810 | 1,825 | -0.11% | 21,800 | 256億8359万 | +4.29% | 14.12 | 3.63 |
| 08/08 | 1,803 | 1,827 | 1,803 | 1,827 | +0.94% | 25,900 | 257億1173万 | +4.58% | 14.14 | 3.64 |
| 08/07 | 1,800 | 1,813 | 1,800 | 1,810 | +0.22% | 16,600 | 254億7249万 | +3.78% | 14.01 | 3.6 |
| 08/06 | 1,800 | 1,812 | 1,787 | 1,806 | +0.39% | 17,300 | 254億1619万 | +3.67% | 13.98 | 3.59 |
| 08/05 | 1,799 | 1,808 | 1,790 | 1,799 | 0% | 19,900 | 253億1768万 | +3.33% | 13.92 | 3.58 |
| 08/04 | 1,780 | 1,830 | 1,780 | 1,799 | -0.72% | 22,000 | 253億1768万 | +3.27% | 13.92 | 3.58 |
| 08/01 | 1,759 | 1,812 | 1,754 | 1,812 | +3.01% | 41,700 | 255億63万 | +3.96% | 14.02 | 3.61 |
| 07/31 | 1,730 | 1,759 | 1,730 | 1,759 | +1.97% | 19,800 | 247億5475万 | +0.8% | 13.61 | 3.61 |
| 07/30 | 1,700 | 1,730 | 1,700 | 1,725 | -0.06% | 41,800 | 242億7627万 | -1.32% | 13.35 | 3.54 |
| 07/29 | 1,710 | 1,731 | 1,704 | 1,726 | +0.88% | 110,700 | 242億9034万 | -1.6% | 13.36 | 3.54 |
| 07/28 | 1,725 | 1,735 | 1,710 | 1,711 | -0.64% | 27,700 | 240億7924万 | -2.78% | 13.24 | 3.51 |
| 07/25 | 1,713 | 1,735 | 1,713 | 1,722 | +0.53% | 18,200 | 242億3405万 | -2.49% | 13.33 | 3.53 |
| 07/24 | 1,703 | 1,729 | 1,701 | 1,713 | +0.82% | 15,700 | 241億739万 | -3.27% | 13.26 | 3.51 |
| 07/23 | 1,688 | 1,706 | 1,678 | 1,699 | +0.71% | 25,700 | 239億1036万 | -4.44% | 13.15 | 3.48 |
| 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 |
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。
