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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,925 | 1,962 | 1,916 | 1,940 | -5 | -0.3% | 62,800 |
| 2025/09/16 | 1,940 | 1,983 | 1,905 | 1,945 | +13 | +0.7% | 187,000 |
| 2025/09/12 | 2,080 | 2,100 | 1,874 | 1,932 | -125 | -6.1% | 291,600 |
| 2025/09/11 | 2,074 | 2,074 | 2,044 | 2,057 | -30 | -1.4% | 31,700 |
| 2025/09/10 | 2,049 | 2,087 | 2,049 | 2,087 | +38 | +1.9% | 41,000 |
| 2025/09/09 | 2,036 | 2,049 | 2,007 | 2,049 | +30 | +1.5% | 48,600 |
| 2025/09/08 | 2,013 | 2,045 | 2,004 | 2,019 | +19 | +1% | 29,700 |
| 2025/09/05 | 2,019 | 2,027 | 1,986 | 2,000 | -30 | -1.5% | 27,800 |
| 2025/09/04 | 2,035 | 2,048 | 2,000 | 2,030 | -30 | -1.5% | 41,500 |
| 2025/09/03 | 2,070 | 2,085 | 2,031 | 2,060 | -25 | -1.2% | 62,300 |
| 2025/09/02 | 2,076 | 2,112 | 2,064 | 2,085 | +2 | +0.1% | 48,900 |
| 2025/09/01 | 2,034 | 2,119 | 2,015 | 2,083 | +68 | +3.4% | 124,700 |
| 2025/08/29 | 1,973 | 2,020 | 1,970 | 2,015 | +42 | +2.1% | 65,600 |
| 2025/08/28 | 1,935 | 1,983 | 1,935 | 1,973 | +34 | +1.8% | 39,000 |
| 2025/08/27 | 1,916 | 1,945 | 1,916 | 1,939 | +10 | +0.5% | 37,300 |
| 2025/08/26 | 1,920 | 1,940 | 1,913 | 1,929 | -11 | -0.6% | 18,200 |
| 2025/08/25 | 1,946 | 1,953 | 1,913 | 1,940 | +1 | +0.1% | 30,800 |
| 2025/08/22 | 1,905 | 1,939 | 1,882 | 1,939 | +35 | +1.8% | 36,800 |
| 2025/08/21 | 1,861 | 1,913 | 1,861 | 1,904 | +46 | +2.5% | 30,400 |
| 2025/08/20 | 1,854 | 1,873 | 1,831 | 1,858 | +7 | +0.4% | 16,500 |
| 2025/08/19 | 1,859 | 1,878 | 1,847 | 1,851 | +10 | +0.5% | 36,800 |
| 2025/08/18 | 1,808 | 1,855 | 1,804 | 1,841 | +33 | +1.8% | 41,000 |
| 2025/08/15 | 1,818 | 1,818 | 1,784 | 1,808 | -2 | -0.1% | 26,900 |
| 2025/08/14 | 1,810 | 1,825 | 1,794 | 1,810 | -5 | -0.3% | 22,400 |
| 2025/08/13 | 1,824 | 1,824 | 1,805 | 1,815 | -10 | -0.5% | 18,100 |
| 2025/08/12 | 1,827 | 1,828 | 1,810 | 1,825 | -2 | -0.1% | 21,800 |
| 2025/08/08 | 1,803 | 1,827 | 1,803 | 1,827 | +17 | +0.9% | 25,900 |
| 2025/08/07 | 1,800 | 1,813 | 1,800 | 1,810 | +4 | +0.2% | 16,600 |
| 2025/08/06 | 1,800 | 1,812 | 1,787 | 1,806 | +7 | +0.4% | 17,300 |
| 2025/08/05 | 1,799 | 1,808 | 1,790 | 1,799 | ±0 | ±0% | 19,900 |
| 2025/08/04 | 1,780 | 1,830 | 1,780 | 1,799 | -13 | -0.7% | 22,000 |
| 2025/08/01 | 1,759 | 1,812 | 1,754 | 1,812 | +53 | +3% | 41,700 |
| 2025/07/31 | 1,730 | 1,759 | 1,730 | 1,759 | +34 | +2% | 19,800 |
| 2025/07/30 | 1,700 | 1,730 | 1,700 | 1,725 | -1 | -0.1% | 41,800 |
| 2025/07/29 | 1,710 | 1,731 | 1,704 | 1,726 | +15 | +0.9% | 110,700 |
| 2025/07/28 | 1,725 | 1,735 | 1,710 | 1,711 | -11 | -0.6% | 27,700 |
| 2025/07/25 | 1,713 | 1,735 | 1,713 | 1,722 | +9 | +0.5% | 18,200 |
| 2025/07/24 | 1,703 | 1,729 | 1,701 | 1,713 | +14 | +0.8% | 15,700 |
| 2025/07/23 | 1,688 | 1,706 | 1,678 | 1,699 | +12 | +0.7% | 25,700 |
| 2025/07/22 | 1,713 | 1,732 | 1,684 | 1,687 | -25 | -1.5% | 17,300 |
| 2025/07/18 | 1,716 | 1,731 | 1,710 | 1,712 | -4 | -0.2% | 26,000 |
| 2025/07/17 | 1,714 | 1,730 | 1,707 | 1,716 | +3 | +0.2% | 14,300 |
| 2025/07/16 | 1,708 | 1,735 | 1,696 | 1,713 | +5 | +0.3% | 27,200 |
| 2025/07/15 | 1,758 | 1,758 | 1,693 | 1,708 | -30 | -1.7% | 39,400 |
| 2025/07/14 | 1,740 | 1,763 | 1,728 | 1,738 | -2 | -0.1% | 23,500 |
| 2025/07/11 | 1,749 | 1,776 | 1,740 | 1,740 | -9 | -0.5% | 20,400 |
| 2025/07/10 | 1,792 | 1,808 | 1,746 | 1,749 | -38 | -2.1% | 25,700 |
| 2025/07/09 | 1,753 | 1,794 | 1,753 | 1,787 | +43 | +2.5% | 26,900 |
| 2025/07/08 | 1,733 | 1,765 | 1,733 | 1,744 | +13 | +0.8% | 21,900 |
| 2025/07/07 | 1,730 | 1,743 | 1,713 | 1,731 | +1 | +0.1% | 29,100 |
1～
50
件表示中 / 2396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 | 194,400円 | +10.8% | +5.7% | 2.16% | 18.64倍 | 3.99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 |
| ソリトン | 141,600円 | +4.8% | +2.0% | 3.67% | 15.01倍 | 2.18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 |
| テラスカイ | 216,900円 | +19.1% | +23.1% | 0.00% | 20.54倍 | 2.53倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| 豆蔵デジ | 172,200円 | - | - | 3.54% | 19.10倍 | 8.11倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| アステリア | 154,300円 | +10.4% | +11.0% | 0.55% | 31.50倍 | 4.13倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
