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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,777 | 1,907 | 1,760 | 1,907 | +277 | +17% | 378,300 |
| 2025/06/13 | 1,671 | 1,685 | 1,602 | 1,630 | -33 | -2% | 82,200 |
| 2025/06/12 | 1,662 | 1,674 | 1,644 | 1,663 | +1 | +0.1% | 26,200 |
| 2025/06/11 | 1,627 | 1,671 | 1,622 | 1,662 | +33 | +2% | 45,000 |
| 2025/06/10 | 1,604 | 1,630 | 1,604 | 1,629 | +33 | +2.1% | 30,400 |
| 2025/06/09 | 1,602 | 1,617 | 1,596 | 1,596 | +4 | +0.3% | 19,100 |
| 2025/06/06 | 1,579 | 1,593 | 1,570 | 1,592 | +26 | +1.7% | 14,200 |
| 2025/06/05 | 1,576 | 1,585 | 1,566 | 1,566 | -10 | -0.6% | 13,400 |
| 2025/06/04 | 1,580 | 1,593 | 1,571 | 1,576 | +18 | +1.2% | 15,400 |
| 2025/06/03 | 1,569 | 1,586 | 1,558 | 1,558 | -17 | -1.1% | 14,300 |
| 2025/06/02 | 1,565 | 1,587 | 1,559 | 1,575 | +5 | +0.3% | 23,000 |
| 2025/05/30 | 1,551 | 1,586 | 1,551 | 1,570 | +10 | +0.6% | 12,400 |
| 2025/05/29 | 1,573 | 1,590 | 1,555 | 1,560 | -3 | -0.2% | 15,500 |
| 2025/05/28 | 1,555 | 1,576 | 1,543 | 1,563 | +27 | +1.8% | 21,600 |
| 2025/05/27 | 1,543 | 1,551 | 1,524 | 1,536 | +16 | +1.1% | 14,800 |
| 2025/05/26 | 1,510 | 1,533 | 1,510 | 1,520 | +11 | +0.7% | 9,800 |
| 2025/05/23 | 1,505 | 1,519 | 1,505 | 1,509 | +9 | +0.6% | 9,000 |
| 2025/05/22 | 1,498 | 1,515 | 1,495 | 1,500 | -1 | -0.1% | 10,100 |
| 2025/05/21 | 1,558 | 1,558 | 1,500 | 1,501 | -42 | -2.7% | 22,600 |
| 2025/05/20 | 1,575 | 1,591 | 1,541 | 1,543 | -32 | -2% | 22,900 |
| 2025/05/19 | 1,517 | 1,579 | 1,517 | 1,575 | +71 | +4.7% | 43,000 |
| 2025/05/16 | 1,500 | 1,516 | 1,497 | 1,504 | +4 | +0.3% | 10,600 |
| 2025/05/15 | 1,500 | 1,516 | 1,500 | 1,500 | -5 | -0.3% | 5,300 |
| 2025/05/14 | 1,508 | 1,524 | 1,495 | 1,505 | -7 | -0.5% | 11,500 |
| 2025/05/13 | 1,545 | 1,545 | 1,510 | 1,512 | -13 | -0.9% | 12,800 |
| 2025/05/12 | 1,541 | 1,545 | 1,517 | 1,525 | -4 | -0.3% | 13,600 |
| 2025/05/09 | 1,507 | 1,544 | 1,507 | 1,529 | +22 | +1.5% | 10,700 |
| 2025/05/08 | 1,518 | 1,521 | 1,501 | 1,507 | -18 | -1.2% | 11,700 |
| 2025/05/07 | 1,522 | 1,533 | 1,512 | 1,525 | +6 | +0.4% | 9,200 |
| 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 |
1～
50
件表示中 / 2332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 | 187,300円 | +10.8% | +5.7% | 2.24% | 17.94倍 | 4.16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 |
| メディアドゥ | 178,000円 | +4.0% | +14.4% | 2.25% | 13.49倍 | 1.53倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 網 屋 | 635,000円 | +20.6% | +9.2% | 0.00% | 61.88倍 | 12.33倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| システムサポＨ | 255,200円 | +20.8% | +25.9% | 1.92% | 18.13倍 | 4.94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 |
| ソリトン | 133,600円 | +4.8% | +2.0% | 3.89% | 14.15倍 | 2.02倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
