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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,224 | 1,255 | 1,215 | 1,218 | -13 | -1.1% | 60,800 |
| 2022/03/30 | 1,185 | 1,233 | 1,183 | 1,231 | +46 | +3.9% | 95,200 |
| 2022/03/29 | 1,150 | 1,194 | 1,144 | 1,185 | +57 | +5.1% | 101,900 |
| 2022/03/28 | 1,167 | 1,167 | 1,127 | 1,128 | -29 | -2.5% | 53,900 |
| 2022/03/25 | 1,136 | 1,158 | 1,112 | 1,157 | +34 | +3% | 75,600 |
| 2022/03/24 | 1,095 | 1,144 | 1,095 | 1,123 | +18 | +1.6% | 88,800 |
| 2022/03/23 | 1,079 | 1,129 | 1,074 | 1,105 | +31 | +2.9% | 173,400 |
| 2022/03/22 | 1,092 | 1,100 | 1,057 | 1,074 | -6 | -0.6% | 134,900 |
| 2022/03/18 | 1,040 | 1,135 | 1,020 | 1,080 | -112 | -9.4% | 352,400 |
| 2022/03/17 | 1,195 | 1,200 | 1,174 | 1,192 | +42 | +3.7% | 162,100 |
| 2022/03/16 | 1,137 | 1,150 | 1,110 | 1,150 | +33 | +3% | 62,000 |
| 2022/03/15 | 1,105 | 1,117 | 1,080 | 1,117 | +23 | +2.1% | 35,800 |
| 2022/03/14 | 1,077 | 1,103 | 1,063 | 1,094 | +17 | +1.6% | 34,300 |
| 2022/03/11 | 1,065 | 1,091 | 1,050 | 1,077 | -23 | -2.1% | 49,400 |
| 2022/03/10 | 1,110 | 1,127 | 1,091 | 1,100 | -2 | -0.2% | 46,000 |
| 2022/03/09 | 1,138 | 1,152 | 1,097 | 1,102 | -36 | -3.2% | 59,200 |
| 2022/03/08 | 1,120 | 1,157 | 1,120 | 1,138 | -9 | -0.8% | 95,700 |
| 2022/03/07 | 1,134 | 1,156 | 1,101 | 1,147 | -6 | -0.5% | 104,300 |
| 2022/03/04 | 1,141 | 1,159 | 1,119 | 1,153 | -18 | -1.5% | 97,400 |
| 2022/03/03 | 1,191 | 1,205 | 1,161 | 1,171 | -19 | -1.6% | 55,300 |
| 2022/03/02 | 1,160 | 1,195 | 1,160 | 1,190 | -3 | -0.3% | 78,300 |
| 2022/03/01 | 1,147 | 1,205 | 1,141 | 1,193 | +59 | +5.2% | 88,000 |
| 2022/02/28 | 1,136 | 1,140 | 1,114 | 1,134 | -6 | -0.5% | 38,500 |
| 2022/02/25 | 1,098 | 1,140 | 1,095 | 1,140 | +61 | +5.7% | 69,900 |
| 2022/02/24 | 1,065 | 1,082 | 1,058 | 1,079 | +10 | +0.9% | 76,500 |
| 2022/02/22 | 1,043 | 1,079 | 1,042 | 1,069 | +10 | +0.9% | 55,800 |
| 2022/02/21 | 1,040 | 1,067 | 1,033 | 1,059 | -8 | -0.7% | 29,300 |
| 2022/02/18 | 1,033 | 1,072 | 1,033 | 1,067 | +9 | +0.9% | 38,800 |
| 2022/02/17 | 1,056 | 1,095 | 1,053 | 1,058 | -7 | -0.7% | 80,300 |
| 2022/02/16 | 1,069 | 1,078 | 1,051 | 1,065 | +24 | +2.3% | 40,800 |
| 2022/02/15 | 1,040 | 1,059 | 1,025 | 1,041 | +2 | +0.2% | 38,300 |
| 2022/02/14 | 1,069 | 1,069 | 1,033 | 1,039 | -60 | -5.5% | 42,200 |
| 2022/02/10 | 1,089 | 1,104 | 1,082 | 1,099 | +25 | +2.3% | 40,700 |
| 2022/02/09 | 1,065 | 1,075 | 1,050 | 1,074 | +18 | +1.7% | 46,300 |
| 2022/02/08 | 1,064 | 1,089 | 1,048 | 1,056 | -19 | -1.8% | 41,600 |
| 2022/02/07 | 1,098 | 1,100 | 1,057 | 1,075 | -16 | -1.5% | 43,100 |
| 2022/02/04 | 1,085 | 1,094 | 1,061 | 1,091 | +3 | +0.3% | 42,400 |
| 2022/02/03 | 1,120 | 1,121 | 1,074 | 1,088 | -30 | -2.7% | 43,600 |
| 2022/02/02 | 1,067 | 1,118 | 1,066 | 1,118 | +63 | +6% | 60,000 |
| 2022/02/01 | 1,031 | 1,080 | 1,031 | 1,055 | +32 | +3.1% | 78,000 |
| 2022/01/31 | 1,019 | 1,027 | 1,012 | 1,023 | +20 | +2% | 62,100 |
| 2022/01/28 | 1,014 | 1,019 | 983 | 1,003 | -22 | -2.1% | 169,900 |
| 2022/01/27 | 1,070 | 1,080 | 1,020 | 1,025 | -65 | -6% | 325,800 |
| 2022/01/26 | 1,081 | 1,105 | 1,075 | 1,090 | -2 | -0.2% | 62,700 |
| 2022/01/25 | 1,119 | 1,131 | 1,070 | 1,092 | -27 | -2.4% | 87,100 |
| 2022/01/24 | 1,114 | 1,119 | 1,091 | 1,119 | -10 | -0.9% | 105,100 |
| 2022/01/21 | 1,074 | 1,137 | 1,073 | 1,129 | +29 | +2.6% | 80,200 |
| 2022/01/20 | 1,080 | 1,108 | 1,052 | 1,100 | +16 | +1.5% | 101,200 |
| 2022/01/19 | 1,147 | 1,147 | 1,074 | 1,084 | -81 | -7% | 115,300 |
| 2022/01/18 | 1,178 | 1,184 | 1,147 | 1,165 | -1 | -0.1% | 112,700 |
801～
850
件表示中 / 2347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 | 173,100円 | +10.8% | +5.7% | 2.43% | 16.58倍 | 3.84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 |
| シェアリングＴ | 100,800円 | +14.6% | +11.7% | 3.97% | 17.23倍 | 6.29倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ｅＢＡＳＥ | 52,000円 | +6.1% | +11.3% | 2.92% | 17.04倍 | 3.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ベルパーク | 197,900円 | -1.8% | +5.7% | 3.74% | 8.07倍 | 0.71倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ソースネクスト | 17,300円 | -25.8% | - | 0.00% | - | 3.21倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
