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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 990 | 1,011 | 990 | 1,011 | +25 | +2.5% | 18,000 |
2023/10/04 | 988 | 1,000 | 982 | 986 | -11 | -1.1% | 31,200 |
2023/10/03 | 1,007 | 1,012 | 995 | 997 | -14 | -1.4% | 23,600 |
2023/10/02 | 1,032 | 1,040 | 1,011 | 1,011 | -7 | -0.7% | 20,800 |
2023/09/29 | 1,017 | 1,030 | 1,013 | 1,018 | -5 | -0.5% | 24,100 |
2023/09/28 | 1,034 | 1,034 | 1,010 | 1,023 | -11 | -1.1% | 28,200 |
2023/09/27 | 1,007 | 1,034 | 1,001 | 1,034 | +27 | +2.7% | 27,300 |
2023/09/26 | 1,008 | 1,014 | 1,005 | 1,007 | -8 | -0.8% | 16,000 |
2023/09/25 | 1,003 | 1,019 | 1,003 | 1,015 | +8 | +0.8% | 16,200 |
2023/09/22 | 987 | 1,015 | 987 | 1,007 | +17 | +1.7% | 26,600 |
2023/09/21 | 1,005 | 1,006 | 990 | 990 | -11 | -1.1% | 27,000 |
2023/09/20 | 1,024 | 1,024 | 1,000 | 1,001 | -19 | -1.9% | 26,200 |
2023/09/19 | 1,010 | 1,020 | 999 | 1,020 | +2 | +0.2% | 31,800 |
2023/09/15 | 1,003 | 1,035 | 1,003 | 1,018 | +18 | +1.8% | 82,400 |
2023/09/14 | 993 | 1,010 | 982 | 1,000 | -73 | -6.8% | 168,300 |
2023/09/13 | 1,071 | 1,087 | 1,052 | 1,073 | -4 | -0.4% | 76,700 |
2023/09/12 | 1,099 | 1,099 | 1,068 | 1,077 | -10 | -0.9% | 33,100 |
2023/09/11 | 1,150 | 1,150 | 1,080 | 1,087 | -61 | -5.3% | 40,100 |
2023/09/08 | 1,136 | 1,162 | 1,133 | 1,148 | +8 | +0.7% | 28,900 |
2023/09/07 | 1,140 | 1,165 | 1,129 | 1,140 | +1 | +0.1% | 43,500 |
2023/09/06 | 1,119 | 1,139 | 1,110 | 1,139 | +20 | +1.8% | 16,200 |
2023/09/05 | 1,128 | 1,131 | 1,114 | 1,119 | -9 | -0.8% | 12,700 |
2023/09/04 | 1,100 | 1,130 | 1,096 | 1,128 | +38 | +3.5% | 27,900 |
2023/09/01 | 1,070 | 1,094 | 1,062 | 1,090 | +20 | +1.9% | 16,500 |
2023/08/31 | 1,079 | 1,088 | 1,070 | 1,070 | -13 | -1.2% | 10,400 |
2023/08/30 | 1,131 | 1,131 | 1,083 | 1,083 | -39 | -3.5% | 20,000 |
2023/08/29 | 1,115 | 1,129 | 1,107 | 1,122 | +11 | +1% | 29,000 |
2023/08/28 | 1,089 | 1,113 | 1,088 | 1,111 | +22 | +2% | 26,400 |
2023/08/25 | 1,076 | 1,093 | 1,061 | 1,089 | -2 | -0.2% | 11,800 |
2023/08/24 | 1,078 | 1,098 | 1,064 | 1,091 | +13 | +1.2% | 22,200 |
2023/08/23 | 1,036 | 1,079 | 1,036 | 1,078 | +29 | +2.8% | 23,300 |
2023/08/22 | 1,028 | 1,063 | 1,022 | 1,049 | +21 | +2% | 29,400 |
2023/08/21 | 1,017 | 1,034 | 1,013 | 1,028 | +5 | +0.5% | 12,200 |
2023/08/18 | 1,009 | 1,023 | 995 | 1,023 | -2 | -0.2% | 27,800 |
2023/08/17 | 1,027 | 1,035 | 1,011 | 1,025 | +2 | +0.2% | 38,300 |
2023/08/16 | 1,000 | 1,024 | 992 | 1,023 | +24 | +2.4% | 19,400 |
2023/08/15 | 982 | 999 | 972 | 999 | +14 | +1.4% | 13,700 |
2023/08/14 | 1,015 | 1,015 | 978 | 985 | -30 | -3% | 35,400 |
2023/08/10 | 1,005 | 1,015 | 1,001 | 1,015 | +1 | +0.1% | 8,500 |
2023/08/09 | 1,015 | 1,021 | 1,010 | 1,014 | -1 | -0.1% | 7,100 |
2023/08/08 | 1,032 | 1,032 | 1,015 | 1,015 | -17 | -1.6% | 14,400 |
2023/08/07 | 1,021 | 1,034 | 1,020 | 1,032 | +6 | +0.6% | 10,000 |
2023/08/04 | 1,004 | 1,026 | 1,004 | 1,026 | +17 | +1.7% | 13,900 |
2023/08/03 | 1,008 | 1,018 | 1,002 | 1,009 | -6 | -0.6% | 16,200 |
2023/08/02 | 1,011 | 1,020 | 1,003 | 1,015 | -2 | -0.2% | 13,700 |
2023/08/01 | 1,030 | 1,030 | 1,007 | 1,017 | -14 | -1.4% | 9,600 |
2023/07/31 | 1,043 | 1,043 | 1,022 | 1,031 | +2 | +0.2% | 10,100 |
2023/07/28 | 1,037 | 1,039 | 1,012 | 1,029 | -21 | -2% | 34,100 |
2023/07/27 | 1,037 | 1,061 | 1,037 | 1,050 | +3 | +0.3% | 19,800 |
2023/07/26 | 1,032 | 1,050 | 1,030 | 1,047 | +11 | +1.1% | 13,400 |
151~
200
件表示中 / 2070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 | 144,200円 | +6.4% | +17.7% | 1.87% | 18.36倍 | 3.18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 |
FIXER | 146,600円 | -35.6% | -71.2% | 0.00% | 56.10倍 | 3.59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 | 142,000円 | +4.2% | +12.1% | 1.90% | 16.13倍 | 1.33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 |
AIinside | 516,000円 | +12.7% | -9.1% | 0.00% | 90.81倍 | 4.10倍 |
|
AI認識技術活用したクラウド型OCRサービスが柱。手書き文字のデジタル文字変換に強み |
市場注目の銘柄
チャート関連のコラム