ニューラルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,240 | 1,290 | 1,220 | 1,284 | +4 | +0.3% | 133,400 |
| 2024/02/26 | 1,137 | 1,290 | 1,123 | 1,280 | +143 | +12.6% | 250,900 |
| 2024/02/22 | 1,150 | 1,191 | 1,122 | 1,137 | +5 | +0.4% | 127,800 |
| 2024/02/21 | 1,200 | 1,215 | 1,124 | 1,132 | -61 | -5.1% | 124,000 |
| 2024/02/20 | 1,096 | 1,195 | 1,096 | 1,193 | +127 | +11.9% | 281,100 |
| 2024/02/19 | 1,067 | 1,095 | 1,036 | 1,066 | -31 | -2.8% | 110,500 |
| 2024/02/16 | 1,000 | 1,097 | 968 | 1,097 | +95 | +9.5% | 209,500 |
| 2024/02/15 | 1,010 | 1,052 | 980 | 1,002 | -215 | -17.7% | 351,400 |
| 2024/02/14 | 1,187 | 1,231 | 1,163 | 1,217 | +12 | +1% | 111,400 |
| 2024/02/13 | 1,120 | 1,207 | 1,120 | 1,205 | +114 | +10.4% | 183,500 |
| 2024/02/09 | 1,125 | 1,132 | 1,091 | 1,091 | -34 | -3% | 66,300 |
| 2024/02/08 | 1,109 | 1,162 | 1,100 | 1,125 | +7 | +0.6% | 75,300 |
| 2024/02/07 | 1,151 | 1,166 | 1,114 | 1,118 | -31 | -2.7% | 93,000 |
| 2024/02/06 | 1,150 | 1,159 | 1,126 | 1,149 | +9 | +0.8% | 58,900 |
| 2024/02/05 | 1,117 | 1,158 | 1,085 | 1,140 | +35 | +3.2% | 90,100 |
| 2024/02/02 | 1,068 | 1,121 | 1,068 | 1,105 | +42 | +4% | 65,900 |
| 2024/02/01 | 1,045 | 1,073 | 1,044 | 1,063 | +13 | +1.2% | 51,200 |
| 2024/01/31 | 1,083 | 1,083 | 1,041 | 1,050 | -33 | -3% | 73,200 |
| 2024/01/30 | 1,077 | 1,091 | 1,057 | 1,083 | +24 | +2.3% | 59,000 |
| 2024/01/29 | 1,075 | 1,076 | 1,055 | 1,059 | -20 | -1.9% | 62,400 |
| 2024/01/26 | 1,081 | 1,095 | 1,071 | 1,079 | -21 | -1.9% | 80,500 |
| 2024/01/25 | 1,121 | 1,125 | 1,071 | 1,100 | -19 | -1.7% | 83,000 |
| 2024/01/24 | 1,148 | 1,160 | 1,118 | 1,119 | -21 | -1.8% | 51,400 |
| 2024/01/23 | 1,176 | 1,176 | 1,139 | 1,140 | -23 | -2% | 91,600 |
| 2024/01/22 | 1,166 | 1,168 | 1,127 | 1,163 | +25 | +2.2% | 62,000 |
| 2024/01/19 | 1,131 | 1,138 | 1,114 | 1,138 | +20 | +1.8% | 41,600 |
| 2024/01/18 | 1,109 | 1,124 | 1,107 | 1,118 | -1 | -0.1% | 30,500 |
| 2024/01/17 | 1,140 | 1,148 | 1,113 | 1,119 | -29 | -2.5% | 50,100 |
| 2024/01/16 | 1,193 | 1,198 | 1,143 | 1,148 | -42 | -3.5% | 60,400 |
| 2024/01/15 | 1,209 | 1,215 | 1,165 | 1,190 | +11 | +0.9% | 74,700 |
| 2024/01/12 | 1,210 | 1,225 | 1,171 | 1,179 | -40 | -3.3% | 89,400 |
| 2024/01/11 | 1,267 | 1,267 | 1,205 | 1,219 | -18 | -1.5% | 149,300 |
| 2024/01/10 | 1,229 | 1,293 | 1,201 | 1,237 | +18 | +1.5% | 286,700 |
| 2024/01/09 | 1,176 | 1,220 | 1,136 | 1,219 | +163 | +15.4% | 367,600 |
| 2024/01/05 | 1,092 | 1,092 | 1,055 | 1,056 | -48 | -4.3% | 36,700 |
| 2024/01/04 | 1,087 | 1,104 | 1,055 | 1,104 | -4 | -0.4% | 29,200 |
| 2023/12/29 | 1,111 | 1,120 | 1,094 | 1,108 | -3 | -0.3% | 36,900 |
| 2023/12/28 | 1,054 | 1,114 | 1,049 | 1,111 | +47 | +4.4% | 43,700 |
| 2023/12/27 | 1,063 | 1,079 | 1,041 | 1,064 | ±0 | ±0% | 57,200 |
| 2023/12/26 | 1,089 | 1,106 | 1,064 | 1,064 | -26 | -2.4% | 25,800 |
| 2023/12/25 | 1,116 | 1,148 | 1,090 | 1,090 | +17 | +1.6% | 51,800 |
| 2023/12/22 | 1,096 | 1,107 | 1,067 | 1,073 | -33 | -3% | 47,500 |
| 2023/12/21 | 1,114 | 1,137 | 1,100 | 1,106 | -25 | -2.2% | 54,200 |
| 2023/12/20 | 1,149 | 1,168 | 1,125 | 1,131 | -4 | -0.4% | 84,300 |
| 2023/12/19 | 1,108 | 1,144 | 1,095 | 1,135 | +53 | +4.9% | 105,200 |
| 2023/12/18 | 1,070 | 1,088 | 1,067 | 1,082 | +26 | +2.5% | 52,000 |
| 2023/12/15 | 1,011 | 1,062 | 1,011 | 1,056 | +45 | +4.5% | 62,600 |
| 2023/12/14 | 1,038 | 1,065 | 994 | 1,011 | +3 | +0.3% | 63,600 |
| 2023/12/13 | 980 | 1,010 | 980 | 1,008 | +32 | +3.3% | 37,100 |
| 2023/12/12 | 1,006 | 1,010 | 976 | 976 | -27 | -2.7% | 57,200 |
51～
100
件表示中 / 912件
類似銘柄と比較する
現在ご覧いただいている「ニューラル」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 |
|---|---|---|---|---|---|---|---|---|
| ニューラル | 99,600円 | +16.4% | - | 0.00% | - | 33.86倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| シンクロフード | 57,500円 | +19.5% | +13.9% | 1.74% | 22.02倍 | 4.00倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| アドソル | 160,800円 | +3.0% | +3.7% | 3.11% | 14.84倍 | 2.10倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ウィルズ | 71,600円 | +11.6% | +10.1% | 1.54% | 22.21倍 | 8.02倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ｇｕｍｉ | 38,400円 | +18.7% | - | 1.30% | 151.78倍 | 0.90倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
市場注目の銘柄
チャート関連のコラム
