ネオジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,499 | 1,513 | 1,437 | 1,464 | -35 | -2.3% | 46,100 |
| 2024/05/17 | 1,509 | 1,514 | 1,499 | 1,499 | -18 | -1.2% | 11,300 |
| 2024/05/16 | 1,520 | 1,526 | 1,500 | 1,517 | +6 | +0.4% | 17,900 |
| 2024/05/15 | 1,512 | 1,524 | 1,503 | 1,511 | -9 | -0.6% | 21,500 |
| 2024/05/14 | 1,511 | 1,528 | 1,511 | 1,520 | +4 | +0.3% | 11,800 |
| 2024/05/13 | 1,509 | 1,517 | 1,500 | 1,516 | +7 | +0.5% | 13,400 |
| 2024/05/10 | 1,505 | 1,526 | 1,494 | 1,509 | +2 | +0.1% | 25,700 |
| 2024/05/09 | 1,504 | 1,519 | 1,492 | 1,507 | -6 | -0.4% | 15,600 |
| 2024/05/08 | 1,549 | 1,550 | 1,513 | 1,513 | -32 | -2.1% | 26,300 |
| 2024/05/07 | 1,520 | 1,546 | 1,520 | 1,545 | +35 | +2.3% | 21,300 |
| 2024/05/02 | 1,505 | 1,523 | 1,499 | 1,510 | +14 | +0.9% | 23,600 |
| 2024/05/01 | 1,490 | 1,508 | 1,475 | 1,496 | +1 | +0.1% | 48,500 |
| 2024/04/30 | 1,490 | 1,495 | 1,431 | 1,495 | +3 | +0.2% | 84,100 |
| 2024/04/26 | 1,477 | 1,502 | 1,462 | 1,492 | -6 | -0.4% | 86,900 |
| 2024/04/25 | 1,490 | 1,522 | 1,489 | 1,498 | -5 | -0.3% | 27,500 |
| 2024/04/24 | 1,500 | 1,503 | 1,484 | 1,503 | +11 | +0.7% | 27,500 |
| 2024/04/23 | 1,500 | 1,515 | 1,490 | 1,492 | -7 | -0.5% | 33,700 |
| 2024/04/22 | 1,530 | 1,530 | 1,481 | 1,499 | -34 | -2.2% | 105,200 |
| 2024/04/19 | 1,539 | 1,567 | 1,487 | 1,533 | -6 | -0.4% | 157,100 |
| 2024/04/18 | 1,534 | 1,559 | 1,519 | 1,539 | +4 | +0.3% | 370,800 |
| 2024/04/17 | 1,413 | 1,559 | 1,413 | 1,535 | +212 | +16% | 526,200 |
| 2024/04/16 | 1,323 | 1,339 | 1,316 | 1,323 | -6 | -0.5% | 29,000 |
| 2024/04/15 | 1,320 | 1,355 | 1,315 | 1,329 | -12 | -0.9% | 26,600 |
| 2024/04/12 | 1,372 | 1,372 | 1,340 | 1,341 | -7 | -0.5% | 49,800 |
| 2024/04/11 | 1,360 | 1,388 | 1,339 | 1,348 | -24 | -1.7% | 72,200 |
| 2024/04/10 | 1,292 | 1,384 | 1,288 | 1,372 | +110 | +8.7% | 154,300 |
| 2024/04/09 | 1,206 | 1,262 | 1,206 | 1,262 | +65 | +5.4% | 32,000 |
| 2024/04/08 | 1,168 | 1,201 | 1,165 | 1,197 | +39 | +3.4% | 34,000 |
| 2024/04/05 | 1,178 | 1,197 | 1,154 | 1,158 | -33 | -2.8% | 47,100 |
| 2024/04/04 | 1,230 | 1,230 | 1,180 | 1,191 | -21 | -1.7% | 36,400 |
| 2024/04/03 | 1,205 | 1,229 | 1,192 | 1,212 | -3 | -0.2% | 22,300 |
| 2024/04/02 | 1,269 | 1,272 | 1,215 | 1,215 | -55 | -4.3% | 23,900 |
| 2024/04/01 | 1,274 | 1,291 | 1,260 | 1,270 | +8 | +0.6% | 30,800 |
| 2024/03/29 | 1,254 | 1,262 | 1,231 | 1,262 | +8 | +0.6% | 29,300 |
| 2024/03/28 | 1,266 | 1,270 | 1,254 | 1,254 | -12 | -0.9% | 18,600 |
| 2024/03/27 | 1,281 | 1,304 | 1,260 | 1,266 | -2 | -0.2% | 40,400 |
| 2024/03/26 | 1,250 | 1,283 | 1,250 | 1,268 | +6 | +0.5% | 29,000 |
| 2024/03/25 | 1,279 | 1,301 | 1,254 | 1,262 | -8 | -0.6% | 37,800 |
| 2024/03/22 | 1,240 | 1,277 | 1,234 | 1,270 | +29 | +2.3% | 37,200 |
| 2024/03/21 | 1,250 | 1,264 | 1,234 | 1,241 | -11 | -0.9% | 50,800 |
| 2024/03/19 | 1,249 | 1,277 | 1,236 | 1,252 | +3 | +0.2% | 69,800 |
| 2024/03/18 | 1,253 | 1,253 | 1,216 | 1,249 | -5 | -0.4% | 48,000 |
| 2024/03/15 | 1,226 | 1,288 | 1,195 | 1,254 | +5 | +0.4% | 193,600 |
| 2024/03/14 | 1,269 | 1,319 | 1,219 | 1,249 | +130 | +11.6% | 614,700 |
| 2024/03/13 | 1,142 | 1,149 | 1,118 | 1,119 | -20 | -1.8% | 79,300 |
| 2024/03/12 | 1,096 | 1,142 | 1,091 | 1,139 | +28 | +2.5% | 12,600 |
| 2024/03/11 | 1,112 | 1,124 | 1,085 | 1,111 | -16 | -1.4% | 21,200 |
| 2024/03/08 | 1,114 | 1,141 | 1,114 | 1,127 | -2 | -0.2% | 31,700 |
| 2024/03/07 | 1,109 | 1,135 | 1,100 | 1,129 | +5 | +0.4% | 22,800 |
| 2024/03/06 | 1,069 | 1,129 | 1,069 | 1,124 | +41 | +3.8% | 39,600 |
1～
50
件表示中 / 2069件
類似銘柄と比較する
現在ご覧いただいている「ネオジャパン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ネオジャパン | 143,800円 | +6.4% | +17.7% | 1.88% | 18.31倍 | 3.17倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| プロシップ | 142,800円 | +7.2% | +6.6% | 3.64% | 12.57倍 | 2.41倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＦＩＸＥＲ | 147,400円 | -35.6% | -71.2% | 0.00% | 56.41倍 | 3.61倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| メディアドゥ | 141,500円 | +4.2% | +12.1% | 1.91% | 16.08倍 | 1.32倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
