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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,530 | 1,530 | 1,501 | 1,519 | -12 | -0.8% | 14,100 |
| 2025/05/01 | 1,545 | 1,545 | 1,521 | 1,531 | -7 | -0.5% | 8,200 |
| 2025/04/30 | 1,526 | 1,538 | 1,514 | 1,538 | +9 | +0.6% | 14,200 |
| 2025/04/28 | 1,550 | 1,550 | 1,527 | 1,529 | +9 | +0.6% | 19,000 |
| 2025/04/25 | 1,487 | 1,520 | 1,481 | 1,520 | +32 | +2.2% | 17,700 |
| 2025/04/24 | 1,492 | 1,500 | 1,484 | 1,488 | -4 | -0.3% | 8,300 |
| 2025/04/23 | 1,500 | 1,510 | 1,481 | 1,492 | +9 | +0.6% | 17,100 |
| 2025/04/22 | 1,485 | 1,496 | 1,470 | 1,483 | -3 | -0.2% | 12,600 |
| 2025/04/21 | 1,480 | 1,497 | 1,473 | 1,486 | +5 | +0.3% | 12,700 |
| 2025/04/18 | 1,461 | 1,482 | 1,456 | 1,481 | +26 | +1.8% | 10,400 |
| 2025/04/17 | 1,445 | 1,455 | 1,438 | 1,455 | +10 | +0.7% | 8,400 |
| 2025/04/16 | 1,460 | 1,460 | 1,430 | 1,445 | +12 | +0.8% | 18,200 |
| 2025/04/15 | 1,458 | 1,460 | 1,433 | 1,433 | -6 | -0.4% | 10,200 |
| 2025/04/14 | 1,435 | 1,464 | 1,435 | 1,439 | +27 | +1.9% | 14,900 |
| 2025/04/11 | 1,381 | 1,424 | 1,352 | 1,412 | +1 | +0.1% | 27,000 |
| 2025/04/10 | 1,435 | 1,435 | 1,391 | 1,411 | +66 | +4.9% | 32,500 |
| 2025/04/09 | 1,364 | 1,368 | 1,328 | 1,345 | -37 | -2.7% | 38,300 |
| 2025/04/08 | 1,347 | 1,399 | 1,347 | 1,382 | +123 | +9.8% | 30,100 |
| 2025/04/07 | 1,242 | 1,310 | 1,242 | 1,259 | -163 | -11.5% | 69,600 |
| 2025/04/04 | 1,450 | 1,456 | 1,385 | 1,422 | -69 | -4.6% | 58,600 |
| 2025/04/03 | 1,480 | 1,511 | 1,477 | 1,491 | -55 | -3.6% | 33,300 |
| 2025/04/02 | 1,565 | 1,576 | 1,546 | 1,546 | -24 | -1.5% | 18,500 |
| 2025/04/01 | 1,553 | 1,582 | 1,553 | 1,570 | +33 | +2.1% | 31,800 |
| 2025/03/31 | 1,565 | 1,602 | 1,537 | 1,537 | -68 | -4.2% | 34,000 |
| 2025/03/28 | 1,643 | 1,643 | 1,600 | 1,605 | -38 | -2.3% | 22,500 |
| 2025/03/27 | 1,601 | 1,643 | 1,588 | 1,643 | +35 | +2.2% | 40,100 |
| 2025/03/26 | 1,588 | 1,612 | 1,577 | 1,608 | +12 | +0.8% | 43,400 |
| 2025/03/25 | 1,610 | 1,619 | 1,590 | 1,596 | -3 | -0.2% | 19,500 |
| 2025/03/24 | 1,670 | 1,670 | 1,593 | 1,599 | -71 | -4.3% | 72,200 |
| 2025/03/21 | 1,603 | 1,678 | 1,602 | 1,670 | +95 | +6% | 115,300 |
| 2025/03/19 | 1,541 | 1,604 | 1,541 | 1,575 | +34 | +2.2% | 56,700 |
| 2025/03/18 | 1,529 | 1,565 | 1,527 | 1,541 | +22 | +1.4% | 67,600 |
| 2025/03/17 | 1,514 | 1,529 | 1,502 | 1,519 | +13 | +0.9% | 95,300 |
| 2025/03/14 | 1,510 | 1,567 | 1,485 | 1,506 | -92 | -5.8% | 332,200 |
| 2025/03/13 | 1,703 | 1,704 | 1,576 | 1,598 | -66 | -4% | 229,800 |
| 2025/03/12 | 1,653 | 1,668 | 1,635 | 1,664 | +19 | +1.2% | 33,400 |
| 2025/03/11 | 1,595 | 1,645 | 1,558 | 1,645 | +38 | +2.4% | 51,300 |
| 2025/03/10 | 1,629 | 1,638 | 1,607 | 1,607 | -21 | -1.3% | 22,300 |
| 2025/03/07 | 1,663 | 1,674 | 1,628 | 1,628 | -35 | -2.1% | 24,500 |
| 2025/03/06 | 1,667 | 1,677 | 1,658 | 1,663 | +13 | +0.8% | 12,600 |
| 2025/03/05 | 1,638 | 1,667 | 1,636 | 1,650 | +13 | +0.8% | 16,400 |
| 2025/03/04 | 1,619 | 1,647 | 1,597 | 1,637 | +18 | +1.1% | 21,500 |
| 2025/03/03 | 1,629 | 1,640 | 1,610 | 1,619 | +27 | +1.7% | 26,900 |
| 2025/02/28 | 1,596 | 1,611 | 1,570 | 1,592 | -11 | -0.7% | 33,000 |
| 2025/02/27 | 1,595 | 1,612 | 1,580 | 1,603 | -2 | -0.1% | 16,500 |
| 2025/02/26 | 1,605 | 1,627 | 1,563 | 1,605 | -9 | -0.6% | 63,900 |
| 2025/02/25 | 1,612 | 1,633 | 1,604 | 1,614 | -28 | -1.7% | 26,300 |
| 2025/02/21 | 1,626 | 1,666 | 1,620 | 1,642 | +3 | +0.2% | 34,300 |
| 2025/02/20 | 1,677 | 1,680 | 1,639 | 1,639 | -46 | -2.7% | 52,800 |
| 2025/02/19 | 1,735 | 1,735 | 1,684 | 1,685 | -46 | -2.7% | 52,300 |
1～
50
件表示中 / 2303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 | 151,900円 | +10.8% | +5.7% | 2.76% | 14.54倍 | 3.37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。クラウド開発・保守も行う |
| クオンタムＳ | 47,000円 | - | - | 0.00% | - | 189.52倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| システムサポＨ | 206,100円 | +20.8% | +25.9% | 2.38% | 14.64倍 | 3.99倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＪＩＧ－ＳＡＷ | 315,000円 | +6.6% | +7.3% | 0.00% | 41.43倍 | 6.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ｋｕｂｅｌｌ | 48,600円 | +18.1% | +366.7% | 0.00% | 81.54倍 | 12.76倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
