ネオマーケティング（4196）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,457
- 始値
- 1,456
- 高値
- 1,486
- 安値
- 1,448
- 終値 +1.44%
- 1,478
- 出来高 +2.56%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,458 - 株価（25日）
移動平均値 - +2.71%
1,439 - 出来高（5日）
移動平均値 - +62.6%
2,460
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,456 | 1,486 | 1,448 | 1,478 | +1.44% | 4,000 | 37億5175万 | +2.71% | 36.38 | 3.94 |
| 05/27 | 1,433 | 1,458 | 1,428 | 1,457 | +0.48% | 3,900 | 36億9844万 | +1.39% | 35.86 | 3.89 |
| 05/26 | 1,453 | 1,453 | 1,438 | 1,450 | -0.21% | 1,200 | 36億8068万 | +0.9% | 35.69 | 3.87 |
| 05/25 | 1,450 | 1,460 | 1,446 | 1,453 | +0.21% | 1,600 | 36億8829万 | +1.11% | 35.76 | 3.88 |
| 05/22 | 1,440 | 1,450 | 1,437 | 1,450 | +0.28% | 1,600 | 36億8068万 | +0.97% | 35.69 | 3.87 |
| 05/21 | 1,446 | 1,446 | 1,440 | 1,446 | 0% | 1,100 | 36億7052万 | +0.7% | 35.59 | 3.86 |
| 05/20 | 1,447 | 1,447 | 1,440 | 1,446 | -0.07% | 2,000 | 36億7052万 | +0.7% | 35.59 | 3.86 |
| 05/19 | 1,447 | 1,447 | 1,431 | 1,447 | 0% | 1,800 | 36億7306万 | +0.77% | 35.61 | 3.86 |
| 05/18 | 1,438 | 1,448 | 1,434 | 1,447 | +1.05% | 3,800 | 36億7306万 | +0.84% | 35.61 | 3.86 |
| 05/15 | 1,422 | 1,434 | 1,408 | 1,432 | +1.2% | 6,100 | 36億3498万 | -0.21% | 35.24 | 3.82 |
| 05/14 | 1,417 | 1,417 | 1,401 | 1,415 | -0.14% | 1,600 | 35億9183万 | -1.32% | 34.83 | 3.77 |
| 05/13 | 1,423 | 1,423 | 1,411 | 1,417 | -0.42% | 3,500 | 35億9691万 | -1.25% | 34.87 | 3.78 |
| 05/12 | 1,422 | 1,423 | 1,414 | 1,423 | +0.07% | 11,500 | 36億1214万 | -0.91% | 35.02 | 3.8 |
| 05/11 | 1,423 | 1,423 | 1,412 | 1,422 | -0.14% | 13,900 | 36億960万 | -0.97% | 35 | 3.79 |
| 05/08 | 1,411 | 1,433 | 1,409 | 1,424 | -0.77% | 25,300 | 36億1468万 | -0.9% | 35.05 | 3.8 |
| 05/07 | 1,411 | 1,435 | 1,408 | 1,435 | +0.49% | 10,700 | 36億4260万 | -0.14% | 35.32 | 3.83 |
| 05/01 | 1,436 | 1,443 | 1,422 | 1,428 | -0.56% | 4,900 | 36億2483万 | -0.63% | 35.15 | 3.81 |
| 04/30 | 1,425 | 1,445 | 1,421 | 1,436 | +0.7% | 4,100 | 36億4514万 | -0.07% | 35.34 | 3.83 |
| 04/28 | 1,429 | 1,438 | 1,403 | 1,426 | -0.83% | 4,700 | 36億1975万 | -0.7% | 35.1 | 3.8 |
| 04/27 | 1,435 | 1,439 | 1,413 | 1,438 | +0.07% | 8,800 | 36億5021万 | +0.14% | 35.39 | 3.84 |
| 04/24 | 1,429 | 1,444 | 1,410 | 1,437 | +0.42% | 2,500 | 36億4768万 | +0.07% | 35.37 | 3.83 |
| 04/23 | 1,432 | 1,439 | 1,418 | 1,431 | +0.14% | 2,800 | 36億3245万 | -0.28% | 35.22 | 3.82 |
| 04/22 | 1,448 | 1,448 | 1,420 | 1,429 | -1.31% | 4,300 | 36億2737万 | -0.42% | 35.17 | 3.81 |
| 04/21 | 1,449 | 1,449 | 1,413 | 1,448 | -0.07% | 9,200 | 36億7560万 | +0.91% | 35.64 | 3.86 |
| 04/20 | 1,425 | 1,453 | 1,425 | 1,449 | +0.14% | 8,000 | 36億7814万 | +1.05% | 35.66 | 3.87 |
| 04/17 | 1,448 | 1,449 | 1,430 | 1,447 | +0.21% | 5,200 | 36億7306万 | +0.91% | 35.61 | 3.86 |
| 04/16 | 1,444 | 1,455 | 1,423 | 1,444 | 0% | 4,300 | 36億6544万 | +0.91% | 35.54 | 3.85 |
| 04/15 | 1,431 | 1,448 | 1,424 | 1,444 | -0.28% | 2,800 | 36億6544万 | +1.05% | 35.54 | 3.85 |
| 04/14 | 1,439 | 1,449 | 1,418 | 1,448 | -0.07% | 2,400 | 36億7560万 | +1.47% | 35.64 | 3.86 |
| 04/13 | 1,444 | 1,450 | 1,412 | 1,449 | +0.21% | 6,700 | 36億7814万 | +1.76% | 35.66 | 3.87 |
| 04/10 | 1,443 | 1,452 | 1,429 | 1,446 | +0.56% | 7,100 | 36億7052万 | +1.69% | 35.59 | 3.86 |
| 04/09 | 1,428 | 1,442 | 1,427 | 1,438 | +0.77% | 5,100 | 36億5021万 | +1.34% | 35.39 | 3.84 |
| 04/08 | 1,432 | 1,433 | 1,413 | 1,427 | -0.49% | 7,400 | 36億2229万 | +0.78% | 35.12 | 3.81 |
| 04/07 | 1,425 | 1,448 | 1,413 | 1,434 | +0.49% | 3,100 | 36億4006万 | +1.41% | 35.29 | 3.83 |
| 04/06 | 1,418 | 1,429 | 1,418 | 1,427 | -0.21% | 1,100 | 36億2229万 | +1.13% | 35.12 | 3.81 |
| 04/03 | 1,434 | 1,434 | 1,417 | 1,430 | -0.28% | 2,100 | 36億2991万 | +1.56% | 35.19 | 3.81 |
| 04/02 | 1,436 | 1,436 | 1,421 | 1,434 | -0.21% | 2,900 | 36億4006万 | +2.06% | 35.29 | 3.83 |
| 04/01 | 1,440 | 1,459 | 1,421 | 1,437 | +0.14% | 3,200 | 36億4768万 | +2.5% | 35.37 | 3.83 |
| 03/31 | 1,434 | 1,435 | 1,418 | 1,435 | -0.14% | 3,200 | 36億4260万 | +2.72% | 35.32 | 3.83 |
| 03/30 | 1,412 | 1,470 | 1,402 | 1,437 | +0.98% | 2,600 | 36億4768万 | +3.08% | 35.37 | 3.82 |
| 03/27 | 1,413 | 1,424 | 1,409 | 1,423 | -0.07% | 2,800 | 36億1214万 | +2.37% | 35.02 | 3.78 |
| 03/26 | 1,433 | 1,448 | 1,417 | 1,424 | -0.07% | 3,300 | 36億1468万 | +2.74% | 35.05 | 3.78 |
| 03/25 | 1,424 | 1,428 | 1,404 | 1,425 | 0% | 5,000 | 36億1722万 | +3.04% | 35.07 | 3.78 |
| 03/24 | 1,428 | 1,445 | 1,415 | 1,425 | -0.14% | 2,700 | 36億1722万 | +3.26% | 35.07 | 3.78 |
| 03/23 | 1,406 | 1,428 | 1,397 | 1,427 | -0.07% | 6,600 | 36億2115万 | +3.63% | 35.12 | 3.79 |
| 03/19 | 1,408 | 1,428 | 1,408 | 1,428 | 0% | 1,400 | 36億2369万 | +3.93% | 35.15 | 3.79 |
| 03/18 | 1,424 | 1,430 | 1,420 | 1,428 | +0.28% | 2,800 | 36億2369万 | +4.16% | 35.15 | 3.79 |
| 03/17 | 1,428 | 1,440 | 1,422 | 1,424 | -0.28% | 5,100 | 36億1354万 | +4.09% | 35.05 | 3.78 |
| 03/16 | 1,430 | 1,441 | 1,402 | 1,428 | -0.76% | 4,200 | 36億2369万 | +4.62% | 35.15 | 3.79 |
| 03/13 | 1,386 | 1,439 | 1,386 | 1,439 | +3.82% | 4,400 | 36億5160万 | +5.73% | 35.42 | 3.82 |
| 03/12 | 1,380 | 1,391 | 1,375 | 1,386 | +0.58% | 2,100 | 35億1711万 | +2.21% | 34.11 | 3.68 |
| 03/11 | 1,389 | 1,391 | 1,365 | 1,378 | -0.79% | 5,800 | 34億9681万 | +1.85% | 33.91 | 3.66 |
| 03/10 | 1,389 | 1,389 | 1,359 | 1,389 | +0.07% | 13,400 | 35億2472万 | +2.89% | 34.19 | 3.69 |
| 03/09 | 1,362 | 1,389 | 1,354 | 1,388 | -0.14% | 2,900 | 35億2218万 | +3.12% | 34.16 | 3.68 |
| 03/06 | 1,364 | 1,390 | 1,360 | 1,390 | +1.91% | 2,200 | 35億2726万 | +3.73% | 34.21 | 3.69 |
| 03/05 | 1,369 | 1,381 | 1,343 | 1,364 | -0.87% | 12,600 | 34億6128万 | +2.17% | 33.57 | 3.62 |
| 03/04 | 1,345 | 1,377 | 1,328 | 1,376 | +0.66% | 5,500 | 34億9173万 | +3.46% | 33.87 | 3.65 |
| 03/03 | 1,356 | 1,368 | 1,346 | 1,367 | +0.81% | 900 | 34億6889万 | +3.25% | 33.64 | 3.63 |
| 03/02 | 1,350 | 1,370 | 1,340 | 1,356 | +0.15% | 1,500 | 34億4098万 | +2.88% | 33.37 | 3.6 |
| 02/27 | 1,368 | 1,368 | 1,350 | 1,354 | -0.81% | 3,500 | 34億3591万 | +3.12% | 33.32 | 3.59 |
| 02/26 | 1,345 | 1,369 | 1,329 | 1,365 | +1.49% | 4,100 | 34億6382万 | +4.36% | 33.59 | 3.62 |
| 02/25 | 1,334 | 1,369 | 1,316 | 1,345 | +0.82% | 4,200 | 34億1307万 | +3.3% | 33.1 | 3.57 |
| 02/24 | 1,339 | 1,339 | 1,334 | 1,334 | -0.37% | 1,600 | 33億8515万 | +2.85% | 32.83 | 3.54 |
| 02/20 | 1,340 | 1,340 | 1,314 | 1,339 | -0.07% | 1,600 | 33億9784万 | +3.56% | 32.95 | 3.55 |
| 02/19 | 1,342 | 1,342 | 1,318 | 1,340 | -0.15% | 1,600 | 34億38万 | +4.04% | 32.98 | 3.56 |
| 02/18 | 1,330 | 1,344 | 1,319 | 1,342 | -0.15% | 4,100 | 34億545万 | +4.6% | 33.03 | 3.56 |
| 02/17 | 1,337 | 1,580 | 1,275 | 1,344 | -0.67% | 115,800 | 34億1053万 | +5.16% | 33.08 | 3.57 |
| 02/16 | 1,348 | 1,359 | 1,320 | 1,353 | +0.3% | 6,500 | 34億3337万 | +6.28% | 33.3 | 3.59 |
| 02/13 | 1,342 | 1,355 | 1,338 | 1,349 | -0.44% | 12,800 | 34億2322万 | +6.56% | 33.2 | 3.58 |
| 02/12 | 1,341 | 1,358 | 1,336 | 1,355 | +0.37% | 2,700 | 34億3844万 | +7.54% | 33.35 | 3.6 |
| 02/10 | 1,341 | 1,359 | 1,302 | 1,350 | +0.22% | 16,300 | 34億2576万 | +7.74% | 33.23 | 3.58 |
| 02/09 | 1,350 | 1,350 | 1,336 | 1,347 | +0.15% | 1,600 | 34億1814万 | +8.19% | 33.15 | 3.58 |
| 02/06 | 1,317 | 1,349 | 1,317 | 1,345 | +1.28% | 2,900 | 34億1307万 | +8.64% | 33.1 | 3.57 |
| 02/05 | 1,325 | 1,340 | 1,310 | 1,328 | +0.23% | 14,400 | 33億6993万 | +7.88% | 32.68 | 3.52 |
| 02/04 | 1,308 | 1,340 | 1,300 | 1,325 | +1.61% | 14,000 | 33億6232万 | +8.25% | 32.61 | 3.52 |
| 02/03 | 1,300 | 1,308 | 1,290 | 1,304 | +0.69% | 3,400 | 33億903万 | +7.15% | 32.09 | 3.46 |
| 02/02 | 1,287 | 1,297 | 1,287 | 1,295 | +0.62% | 3,400 | 32億8619万 | +7.02% | 31.87 | 3.44 |
| 01/30 | 1,286 | 1,295 | 1,261 | 1,287 | +2.47% | 9,300 | 32億6589万 | +6.8% | 31.67 | 3.42 |
| 01/29 | 1,245 | 1,256 | 1,243 | 1,256 | +0.88% | 1,600 | 31億8722万 | +4.67% | 30.91 | 3.33 |
| 01/28 | 1,256 | 1,256 | 1,245 | 1,245 | -0.4% | 2,500 | 31億5931万 | +4.1% | 30.64 | 3.3 |
| 01/27 | 1,223 | 1,264 | 1,223 | 1,250 | +2.21% | 5,700 | 31億7200万 | +4.78% | 30.76 | 3.32 |
| 01/26 | 1,223 | 1,224 | 1,213 | 1,223 | +0.25% | 3,700 | 31億348万 | +2.77% | 30.1 | 3.25 |
| 01/23 | 1,230 | 1,230 | 1,208 | 1,220 | -0.81% | 2,400 | 30億9587万 | +2.78% | 30.03 | 3.24 |
| 01/22 | 1,215 | 1,230 | 1,205 | 1,230 | +0.99% | 1,700 | 31億2124万 | +3.71% | 30.27 | 3.26 |
| 01/21 | 1,219 | 1,219 | 1,201 | 1,218 | -0.73% | 400 | 30億8933万 | +2.96% | 29.98 | 3.23 |
| 01/20 | 1,225 | 1,227 | 1,207 | 1,227 | +0.16% | 3,200 | 31億1216万 | +3.81% | 30.2 | 3.26 |
| 01/19 | 1,219 | 1,228 | 1,201 | 1,225 | +0.57% | 1,300 | 31億709万 | +3.81% | 30.15 | 3.25 |
| 01/16 | 1,221 | 1,221 | 1,191 | 1,218 | +0.08% | 3,600 | 30億8933万 | +3.4% | 29.98 | 3.23 |
| 01/15 | 1,201 | 1,218 | 1,201 | 1,217 | +0.41% | 7,400 | 30億8679万 | +3.49% | 29.95 | 3.23 |
| 01/14 | 1,216 | 1,216 | 1,198 | 1,212 | -0.33% | 9,500 | 30億7411万 | +3.15% | 29.83 | 3.22 |
| 01/13 | 1,230 | 1,230 | 1,200 | 1,216 | -0.33% | 11,700 | 30億8426万 | +3.67% | 29.93 | 3.23 |
| 01/09 | 1,193 | 1,229 | 1,183 | 1,220 | +2.52% | 15,400 | 30億9440万 | +4.27% | 30.03 | 3.24 |
| 01/08 | 1,191 | 1,193 | 1,183 | 1,190 | -0.08% | 7,000 | 30億1831万 | +1.88% | 29.29 | 3.16 |
| 01/07 | 1,182 | 1,193 | 1,174 | 1,191 | +0.76% | 4,900 | 30億2085万 | +2.06% | 29.31 | 3.16 |
| 01/06 | 1,165 | 1,183 | 1,162 | 1,182 | +1.46% | 5,400 | 29億9802万 | +1.37% | 29.09 | 3.14 |
| 01/05 | 1,166 | 1,167 | 1,153 | 1,165 | -0.09% | 3,100 | 29億5490万 | 0% | 28.67 | 3.09 |
| 2025 | ||||||||||
| 12/30 | 1,167 | 1,168 | 1,152 | 1,166 | 0% | 2,000 | 29億5744万 | +0.17% | 28.7 | 3.6 |
| 12/29 | 1,157 | 1,170 | 1,156 | 1,166 | +0.87% | 1,400 | 29億5744万 | +0.34% | 28.7 | 3.6 |
| 12/26 | 1,138 | 1,160 | 1,138 | 1,156 | +1.58% | 6,600 | 29億3207万 | -0.52% | 28.45 | 3.57 |
| 12/25 | 1,142 | 1,142 | 1,122 | 1,138 | -0.35% | 2,900 | 28億8642万 | -1.98% | 28.01 | 3.51 |
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 | 1,478 2026/5/28 | 4,000 | 37億5175万 | +2.71% 1,439 | |||
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）
- 2026/05/28 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
837円（2024/08/05） - 77%（1.77倍）
1,478円（5/28）
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。
