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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/17 | 1,201 | 1,208 | 1,160 | 1,166 | -35 | -2.9% | 100,000 |
| 2022/01/14 | 1,230 | 1,232 | 1,186 | 1,201 | -44 | -3.5% | 114,200 |
| 2022/01/13 | 1,279 | 1,301 | 1,238 | 1,245 | -41 | -3.2% | 122,700 |
| 2022/01/12 | 1,300 | 1,312 | 1,273 | 1,286 | -5 | -0.4% | 69,500 |
| 2022/01/11 | 1,296 | 1,297 | 1,271 | 1,291 | -2 | -0.2% | 43,200 |
| 2022/01/07 | 1,315 | 1,315 | 1,264 | 1,293 | -13 | -1% | 99,300 |
| 2022/01/06 | 1,332 | 1,343 | 1,292 | 1,306 | -61 | -4.5% | 146,000 |
| 2022/01/05 | 1,444 | 1,444 | 1,367 | 1,367 | -82 | -5.7% | 105,500 |
| 2022/01/04 | 1,455 | 1,459 | 1,423 | 1,449 | +4 | +0.3% | 53,400 |
| 2021/12/30 | 1,438 | 1,457 | 1,417 | 1,445 | -10 | -0.7% | 38,300 |
| 2021/12/29 | 1,378 | 1,455 | 1,378 | 1,455 | +77 | +5.6% | 70,600 |
| 2021/12/28 | 1,403 | 1,409 | 1,351 | 1,378 | -12 | -0.9% | 61,800 |
| 2021/12/27 | 1,434 | 1,434 | 1,385 | 1,390 | -28 | -2% | 36,500 |
| 2021/12/24 | 1,402 | 1,433 | 1,394 | 1,418 | +24 | +1.7% | 70,900 |
| 2021/12/23 | 1,391 | 1,405 | 1,381 | 1,394 | +8 | +0.6% | 44,500 |
| 2021/12/22 | 1,349 | 1,388 | 1,339 | 1,386 | +52 | +3.9% | 76,600 |
| 2021/12/21 | 1,380 | 1,380 | 1,323 | 1,334 | -36 | -2.6% | 64,800 |
| 2021/12/20 | 1,345 | 1,384 | 1,336 | 1,370 | +24 | +1.8% | 65,200 |
| 2021/12/17 | 1,344 | 1,355 | 1,306 | 1,346 | -20 | -1.5% | 61,800 |
| 2021/12/16 | 1,363 | 1,373 | 1,332 | 1,366 | +23 | +1.7% | 90,800 |
| 2021/12/15 | 1,290 | 1,372 | 1,271 | 1,343 | +43 | +3.3% | 173,600 |
| 2021/12/14 | 1,391 | 1,428 | 1,271 | 1,300 | -31 | -2.3% | 396,400 |
| 2021/12/13 | 1,293 | 1,346 | 1,273 | 1,331 | +38 | +2.9% | 166,700 |
| 2021/12/10 | 1,320 | 1,320 | 1,278 | 1,293 | -27 | -2% | 85,200 |
| 2021/12/09 | 1,331 | 1,340 | 1,306 | 1,320 | -3 | -0.2% | 49,500 |
| 2021/12/08 | 1,319 | 1,331 | 1,302 | 1,323 | +28 | +2.2% | 53,600 |
| 2021/12/07 | 1,263 | 1,298 | 1,258 | 1,295 | +38 | +3% | 41,600 |
| 2021/12/06 | 1,268 | 1,269 | 1,238 | 1,257 | -3 | -0.2% | 47,800 |
| 2021/12/03 | 1,205 | 1,260 | 1,193 | 1,260 | +57 | +4.7% | 75,800 |
| 2021/12/02 | 1,244 | 1,265 | 1,193 | 1,203 | -71 | -5.6% | 133,700 |
| 2021/12/01 | 1,300 | 1,308 | 1,228 | 1,274 | -29 | -2.2% | 95,600 |
| 2021/11/30 | 1,391 | 1,397 | 1,300 | 1,303 | -57 | -4.2% | 117,100 |
| 2021/11/29 | 1,293 | 1,392 | 1,293 | 1,360 | +35 | +2.6% | 119,500 |
| 2021/11/26 | 1,351 | 1,351 | 1,295 | 1,325 | -23 | -1.7% | 64,900 |
| 2021/11/25 | 1,342 | 1,350 | 1,320 | 1,348 | +18 | +1.4% | 27,300 |
| 2021/11/24 | 1,370 | 1,370 | 1,314 | 1,330 | -43 | -3.1% | 51,300 |
| 2021/11/22 | 1,391 | 1,400 | 1,358 | 1,373 | -12 | -0.9% | 25,600 |
| 2021/11/19 | 1,363 | 1,391 | 1,356 | 1,385 | +21 | +1.5% | 42,800 |
| 2021/11/18 | 1,393 | 1,393 | 1,340 | 1,364 | -29 | -2.1% | 39,500 |
| 2021/11/17 | 1,395 | 1,407 | 1,387 | 1,393 | +5 | +0.4% | 30,700 |
| 2021/11/16 | 1,379 | 1,388 | 1,360 | 1,388 | +23 | +1.7% | 41,100 |
| 2021/11/15 | 1,338 | 1,372 | 1,338 | 1,365 | +31 | +2.3% | 53,600 |
801～
850
件表示中 / 2305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 | 150,700円 | +10.8% | +5.7% | 2.79% | 14.43倍 | 3.34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 |
| サンアスタリスク | 56,000円 | +13.1% | +10.4% | 0.00% | 16.28倍 | 2.04倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| 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 |
| Ｄ Ｓ | 153,700円 | +6.3% | +8.9% | 3.90% | 11.87倍 | 3.76倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| カナミックＮ | 43,300円 | +11.8% | +10.6% | 1.73% | 18.68倍 | 5.36倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
