ネオマーケティング（4196）の株価チャート
株価
8/17
- 前日 (8/14)
- 2,010
- 始値
- 2,009
- 高値
- 2,009
- 安値
- 1,956
- 終値 -0.05%
- 2,009
- 出来高 -70.45%
- 7,300
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,981 - 株価（25日）
移動平均値 - +10.26%
1,822 - 出来高（5日）
移動平均値 - -37.82%
11,740
2026/03/23～2026/08/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 2,009 | 2,009 | 1,956 | 2,009 | -0.05% | 7,300 | 50億9964万 | +10.26% | 49.81 | 6.12 |
| 08/14 | 1,942 | 2,017 | 1,922 | 2,010 | +3.5% | 24,700 | 51億218万 | +11.05% | 49.83 | 6.13 |
| 08/13 | 1,975 | 1,983 | 1,901 | 1,942 | -1.67% | 14,100 | 49億2957万 | +8.07% | 48.15 | 5.92 |
| 08/12 | 1,955 | 1,990 | 1,953 | 1,975 | +0.25% | 9,400 | 50億1334万 | +10.52% | 48.97 | 6.02 |
| 08/10 | 1,939 | 1,970 | 1,901 | 1,970 | +1.7% | 3,200 | 50億64万 | +10.92% | 48.84 | 6.01 |
| 08/07 | 1,929 | 1,938 | 1,929 | 1,937 | +0.41% | 1,900 | 49億1688万 | +9.75% | 48.02 | 5.91 |
| 08/06 | 1,954 | 1,954 | 1,856 | 1,929 | -1.23% | 14,300 | 48億9657万 | +9.85% | 47.83 | 5.88 |
| 08/05 | 1,979 | 1,980 | 1,920 | 1,953 | +0.72% | 12,400 | 49億5749万 | +11.86% | 48.42 | 5.95 |
| 08/04 | 1,897 | 1,939 | 1,877 | 1,939 | +2.21% | 6,900 | 49億2195万 | +11.69% | 48.07 | 5.91 |
| 08/03 | 1,853 | 1,898 | 1,829 | 1,897 | +2.37% | 7,800 | 48億1534万 | +9.91% | 47.03 | 5.78 |
| 07/31 | 1,817 | 1,859 | 1,768 | 1,853 | +1.98% | 7,000 | 47億365万 | +7.86% | 45.94 | 5.65 |
| 07/30 | 1,837 | 1,850 | 1,810 | 1,817 | -1.09% | 5,600 | 46億1227万 | +6.13% | 45.05 | 5.54 |
| 07/29 | 1,761 | 1,846 | 1,747 | 1,837 | +4.97% | 11,500 | 46億6304万 | +7.62% | 45.55 | 5.6 |
| 07/28 | 1,757 | 1,770 | 1,747 | 1,750 | +0.06% | 4,900 | 44億4220万 | +2.82% | 43.39 | 5.33 |
| 07/27 | 1,747 | 1,789 | 1,735 | 1,749 | +1.27% | 8,700 | 44億3966万 | +2.94% | 43.36 | 5.33 |
| 07/24 | 1,736 | 1,766 | 1,725 | 1,727 | -0.17% | 20,000 | 43億8381万 | +1.77% | 42.82 | 5.26 |
| 07/23 | 1,689 | 1,746 | 1,683 | 1,730 | +2.25% | 16,400 | 43億9143万 | +2% | 42.89 | 5.27 |
| 07/22 | 1,678 | 1,692 | 1,678 | 1,692 | +0.06% | 1,100 | 42億9497万 | -0.18% | 41.95 | 5.16 |
| 07/21 | 1,694 | 1,694 | 1,679 | 1,691 | +0.3% | 4,300 | 42億9243万 | -0.24% | 41.93 | 5.16 |
| 07/17 | 1,688 | 1,688 | 1,653 | 1,686 | -0.12% | 12,900 | 42億7974万 | -0.59% | 41.8 | 5.14 |
| 07/16 | 1,690 | 1,690 | 1,675 | 1,688 | +0.18% | 10,200 | 42億8481万 | -0.41% | 41.85 | 5.15 |
| 07/15 | 1,696 | 1,696 | 1,650 | 1,685 | -0.65% | 9,400 | 42億7720万 | -0.53% | 41.78 | 5.14 |
| 07/14 | 1,687 | 1,697 | 1,678 | 1,696 | -0.06% | 7,400 | 43億512万 | +0.12% | 42.05 | 5.17 |
| 07/13 | 1,697 | 1,697 | 1,678 | 1,697 | 0% | 600 | 43億766万 | +0.3% | 42.07 | 5.17 |
| 07/10 | 1,695 | 1,697 | 1,695 | 1,697 | +0.12% | 12,600 | 43億766万 | +0.47% | 42.07 | 5.17 |
| 07/09 | 1,685 | 1,697 | 1,674 | 1,695 | -0.12% | 4,400 | 43億258万 | +0.65% | 42.02 | 5.17 |
| 07/08 | 1,680 | 1,699 | 1,680 | 1,697 | -0.12% | 2,700 | 43億766万 | +1.13% | 42.07 | 5.17 |
| 07/07 | 1,698 | 1,699 | 1,669 | 1,699 | +0.06% | 15,100 | 43億1274万 | +1.74% | 42.12 | 5.18 |
| 07/06 | 1,695 | 1,698 | 1,690 | 1,698 | +0.18% | 8,400 | 43億1020万 | +2.17% | 42.1 | 5.18 |
| 07/03 | 1,680 | 1,695 | 1,678 | 1,695 | -0.12% | 10,100 | 43億258万 | +2.54% | 42.02 | 5.17 |
| 07/02 | 1,693 | 1,697 | 1,674 | 1,697 | +0.18% | 12,700 | 43億766万 | +3.22% | 42.07 | 5.17 |
| 07/01 | 1,697 | 1,697 | 1,680 | 1,694 | -0.24% | 6,000 | 43億4万 | +3.61% | 42 | 5.16 |
| 06/30 | 1,697 | 1,698 | 1,677 | 1,698 | +0.06% | 7,500 | 43億1020万 | +4.43% | 42.1 | 5.14 |
| 06/29 | 1,671 | 1,698 | 1,671 | 1,697 | +0.06% | 7,700 | 43億766万 | +5.01% | 42.07 | 5.14 |
| 06/26 | 1,695 | 1,696 | 1,677 | 1,696 | +0.06% | 7,400 | 43億512万 | +5.6% | 42.05 | 5.13 |
| 06/25 | 1,696 | 1,696 | 1,667 | 1,695 | -0.06% | 6,500 | 43億258万 | +6.2% | 42.02 | 5.13 |
| 06/24 | 1,690 | 1,697 | 1,686 | 1,696 | 0% | 7,400 | 43億512万 | +6.94% | 42.05 | 5.13 |
| 06/23 | 1,685 | 1,699 | 1,683 | 1,696 | +0.06% | 6,600 | 43億512万 | +7.61% | 42.05 | 5.13 |
| 06/22 | 1,663 | 1,698 | 1,663 | 1,695 | -0.24% | 8,300 | 43億258万 | +8.24% | 42.02 | 5.13 |
| 06/19 | 1,689 | 1,699 | 1,689 | 1,699 | -0.06% | 800 | 43億1274万 | +9.12% | 42.12 | 5.14 |
| 06/18 | 1,699 | 1,700 | 1,653 | 1,700 | +0.06% | 11,000 | 43億1528万 | +9.96% | 42.15 | 5.14 |
| 06/17 | 1,699 | 1,700 | 1,659 | 1,699 | 0% | 8,400 | 43億1274万 | +10.76% | 42.12 | 5.14 |
| 06/16 | 1,699 | 1,700 | 1,697 | 1,699 | +0.12% | 4,600 | 43億1274万 | +11.56% | 42.12 | 5.14 |
| 06/15 | 1,674 | 1,698 | 1,661 | 1,697 | +1.37% | 5,300 | 43億766万 | +12.24% | 42.07 | 5.14 |
| 06/12 | 1,641 | 1,683 | 1,610 | 1,674 | +0.36% | 6,300 | 42億4928万 | +11.53% | 41.5 | 5.07 |
| 06/11 | 1,649 | 1,685 | 1,641 | 1,668 | -0.18% | 3,800 | 42億3405万 | +11.87% | 41.36 | 5.05 |
| 06/10 | 1,671 | 1,696 | 1,632 | 1,671 | +0.6% | 7,700 | 42億4166万 | +12.75% | 41.43 | 5.06 |
| 06/09 | 1,629 | 1,666 | 1,602 | 1,661 | +2.59% | 10,900 | 42億1628万 | +12.84% | 41.18 | 5.03 |
| 06/08 | 1,578 | 1,626 | 1,574 | 1,619 | +2.79% | 9,100 | 41億966万 | +10.66% | 40.14 | 4.9 |
| 06/05 | 1,577 | 1,578 | 1,561 | 1,575 | +2.47% | 9,200 | 39億9798万 | +8.25% | 39.05 | 4.77 |
| 06/04 | 1,505 | 1,542 | 1,500 | 1,537 | +2.47% | 6,600 | 39億152万 | +6% | 38.11 | 4.65 |
| 06/03 | 1,490 | 1,500 | 1,479 | 1,500 | +1.08% | 7,800 | 38億760万 | +3.73% | 37.19 | 4.54 |
| 06/02 | 1,475 | 1,485 | 1,469 | 1,484 | +0.41% | 3,600 | 37億6698万 | +2.84% | 36.79 | 4.49 |
| 06/01 | 1,479 | 1,484 | 1,461 | 1,478 | -0.07% | 5,800 | 37億5175万 | +2.57% | 36.64 | 4.47 |
| 05/29 | 1,456 | 1,479 | 1,456 | 1,479 | +0.07% | 6,600 | 37億5429万 | +2.71% | 36.67 | 4.48 |
| 05/28 | 1,456 | 1,486 | 1,448 | 1,478 | +1.44% | 4,000 | 37億5175万 | +2.71% | 36.64 | 4.47 |
| 05/27 | 1,433 | 1,458 | 1,428 | 1,457 | +0.48% | 3,900 | 36億9844万 | +1.39% | 36.12 | 4.41 |
| 05/26 | 1,453 | 1,453 | 1,438 | 1,450 | -0.21% | 1,200 | 36億8068万 | +0.9% | 35.95 | 4.39 |
| 05/25 | 1,450 | 1,460 | 1,446 | 1,453 | +0.21% | 1,600 | 36億8829万 | +1.11% | 36.02 | 4.4 |
| 05/22 | 1,440 | 1,450 | 1,437 | 1,450 | +0.28% | 1,600 | 36億8068万 | +0.97% | 35.95 | 4.39 |
| 05/21 | 1,446 | 1,446 | 1,440 | 1,446 | 0% | 1,100 | 36億7052万 | +0.7% | 35.85 | 4.38 |
| 05/20 | 1,447 | 1,447 | 1,440 | 1,446 | -0.07% | 2,000 | 36億7052万 | +0.7% | 35.85 | 4.38 |
| 05/19 | 1,447 | 1,447 | 1,431 | 1,447 | 0% | 1,800 | 36億7306万 | +0.77% | 35.88 | 4.38 |
| 05/18 | 1,438 | 1,448 | 1,434 | 1,447 | +1.05% | 3,800 | 36億7306万 | +0.84% | 35.88 | 4.38 |
| 05/15 | 1,422 | 1,434 | 1,408 | 1,432 | +1.2% | 6,100 | 36億3498万 | -0.21% | 35.5 | 4.33 |
| 05/14 | 1,417 | 1,417 | 1,401 | 1,415 | -0.14% | 1,600 | 35億9183万 | -1.32% | 35.08 | 4.28 |
| 05/13 | 1,423 | 1,423 | 1,411 | 1,417 | -0.42% | 3,500 | 35億9691万 | -1.25% | 35.13 | 4.29 |
| 05/12 | 1,422 | 1,423 | 1,414 | 1,423 | +0.07% | 11,500 | 36億1214万 | -0.91% | 35.28 | 4.31 |
| 05/11 | 1,423 | 1,423 | 1,412 | 1,422 | -0.14% | 13,900 | 36億960万 | -0.97% | 35.26 | 4.3 |
| 05/08 | 1,411 | 1,433 | 1,409 | 1,424 | -0.77% | 25,300 | 36億1468万 | -0.9% | 35.31 | 4.31 |
| 05/07 | 1,411 | 1,435 | 1,408 | 1,435 | +0.49% | 10,700 | 36億4260万 | -0.14% | 35.58 | 4.34 |
| 05/01 | 1,436 | 1,443 | 1,422 | 1,428 | -0.56% | 4,900 | 36億2483万 | -0.63% | 35.41 | 4.32 |
| 04/30 | 1,425 | 1,445 | 1,421 | 1,436 | +0.7% | 4,100 | 36億4514万 | -0.07% | 35.6 | 4.35 |
| 04/28 | 1,429 | 1,438 | 1,403 | 1,426 | -0.83% | 4,700 | 36億1975万 | -0.7% | 35.36 | 4.32 |
| 04/27 | 1,435 | 1,439 | 1,413 | 1,438 | +0.07% | 8,800 | 36億5021万 | +0.14% | 35.65 | 4.35 |
| 04/24 | 1,429 | 1,444 | 1,410 | 1,437 | +0.42% | 2,500 | 36億4768万 | +0.07% | 35.63 | 4.35 |
| 04/23 | 1,432 | 1,439 | 1,418 | 1,431 | +0.14% | 2,800 | 36億3245万 | -0.28% | 35.48 | 4.33 |
| 04/22 | 1,448 | 1,448 | 1,420 | 1,429 | -1.31% | 4,300 | 36億2737万 | -0.42% | 35.43 | 4.32 |
| 04/21 | 1,449 | 1,449 | 1,413 | 1,448 | -0.07% | 9,200 | 36億7560万 | +0.91% | 35.9 | 4.38 |
| 04/20 | 1,425 | 1,453 | 1,425 | 1,449 | +0.14% | 8,000 | 36億7814万 | +1.05% | 35.93 | 4.38 |
| 04/17 | 1,448 | 1,449 | 1,430 | 1,447 | +0.21% | 5,200 | 36億7306万 | +0.91% | 35.88 | 4.38 |
| 04/16 | 1,444 | 1,455 | 1,423 | 1,444 | 0% | 4,300 | 36億6544万 | +0.91% | 35.8 | 4.37 |
| 04/15 | 1,431 | 1,448 | 1,424 | 1,444 | -0.28% | 2,800 | 36億6544万 | +1.05% | 35.8 | 4.37 |
| 04/14 | 1,439 | 1,449 | 1,418 | 1,448 | -0.07% | 2,400 | 36億7560万 | +1.47% | 35.9 | 4.38 |
| 04/13 | 1,444 | 1,450 | 1,412 | 1,449 | +0.21% | 6,700 | 36億7814万 | +1.76% | 35.93 | 4.38 |
| 04/10 | 1,443 | 1,452 | 1,429 | 1,446 | +0.56% | 7,100 | 36億7052万 | +1.69% | 35.85 | 4.38 |
| 04/09 | 1,428 | 1,442 | 1,427 | 1,438 | +0.77% | 5,100 | 36億5021万 | +1.34% | 35.65 | 4.35 |
| 04/08 | 1,432 | 1,433 | 1,413 | 1,427 | -0.49% | 7,400 | 36億2229万 | +0.78% | 35.38 | 4.32 |
| 04/07 | 1,425 | 1,448 | 1,413 | 1,434 | +0.49% | 3,100 | 36億4006万 | +1.41% | 35.55 | 4.34 |
| 04/06 | 1,418 | 1,429 | 1,418 | 1,427 | -0.21% | 1,100 | 36億2229万 | +1.13% | 35.38 | 4.32 |
| 04/03 | 1,434 | 1,434 | 1,417 | 1,430 | -0.28% | 2,100 | 36億2991万 | +1.56% | 35.45 | 4.33 |
| 04/02 | 1,436 | 1,436 | 1,421 | 1,434 | -0.21% | 2,900 | 36億4006万 | +2.06% | 35.55 | 4.34 |
| 04/01 | 1,440 | 1,459 | 1,421 | 1,437 | +0.14% | 3,200 | 36億4768万 | +2.5% | 35.63 | 4.35 |
| 03/31 | 1,434 | 1,435 | 1,418 | 1,435 | -0.14% | 3,200 | 36億4260万 | +2.72% | 35.58 | 3.83 |
| 03/30 | 1,412 | 1,470 | 1,402 | 1,437 | +0.98% | 2,600 | 36億4768万 | +3.08% | 35.63 | 3.83 |
| 03/27 | 1,413 | 1,424 | 1,409 | 1,423 | -0.07% | 2,800 | 36億1214万 | +2.37% | 35.28 | 3.8 |
| 03/26 | 1,433 | 1,448 | 1,417 | 1,424 | -0.07% | 3,300 | 36億1468万 | +2.74% | 35.31 | 3.8 |
| 03/25 | 1,424 | 1,428 | 1,404 | 1,425 | 0% | 5,000 | 36億1722万 | +3.04% | 35.33 | 3.8 |
| 03/24 | 1,428 | 1,445 | 1,415 | 1,425 | -0.14% | 2,700 | 36億1722万 | +3.26% | 35.33 | 3.8 |
| 03/23 | 1,406 | 1,428 | 1,397 | 1,427 | -0.07% | 6,600 | 36億2115万 | +3.63% | 35.38 | 3.79 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 9月期 | 4,665 4/23 | 1,758 8/23 | 3,669,600 4/23 | 114億1992万 | 43億358万 | +22.64% 6/3 | -36.82% 8/20 |
| 2022年 9月期 | 2,743 12/17 | 926 9/30 | 465,500 12/20 | 67億1705万 | 23億2685万 | +19.03% 11/17 | -28.28% 12/20 |
| 2023年 9月期 | 1,956 7/20 | 902 10/3 | 1,295,400 7/24 | 49億3068万 | 22億6654万 | +58.12% 7/20 | -11.63% 8/21 |
| 2024年 9月期 | 1,407 9/26 | 837 8/5 | 399,600 7/12 | 35億5745万 | 21億1560万 | +22.23% 9/3 | -21.07% 10/3 |
| 2025年 9月期 | 1,520 9/2 | 900 10/25 | 456,100 4/21 | 38億4864万 | 22億7736万 | +18.32% 7/22 | -24.87% 10/2 |
| 最新 | 2,009 2026/8/17 | 7,300 | 51億2616万 | +10.26% 1,822 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/17 vs 2025/12/30
- 72%（1.72倍）
- 過去安値
837円（2024/08/05） - 140%（2.4倍）
2,009円（8/17）
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。
