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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 5,140 | 5,270 | 5,010 | 5,090 | -50 | -1% | 121,800 |
| 2021/05/27 | 5,330 | 5,370 | 5,130 | 5,140 | -250 | -4.6% | 199,600 |
| 2021/05/26 | 5,290 | 5,480 | 5,210 | 5,390 | +50 | +0.9% | 186,200 |
| 2021/05/25 | 5,130 | 5,340 | 5,030 | 5,340 | +220 | +4.3% | 207,400 |
| 2021/05/24 | 4,950 | 5,400 | 4,930 | 5,120 | +325 | +6.8% | 526,600 |
| 2021/05/21 | 4,550 | 4,875 | 4,530 | 4,795 | +315 | +7% | 253,600 |
| 2021/05/20 | 4,580 | 4,750 | 4,465 | 4,480 | -170 | -3.7% | 236,600 |
| 2021/05/19 | 4,255 | 4,685 | 4,255 | 4,650 | +255 | +5.8% | 202,900 |
| 2021/05/18 | 4,300 | 4,480 | 4,230 | 4,395 | +170 | +4% | 200,900 |
| 2021/05/17 | 4,505 | 4,620 | 4,225 | 4,225 | -700 | -14.2% | 360,900 |
| 2021/05/14 | 4,635 | 4,950 | 4,415 | 4,925 | +300 | +6.5% | 378,900 |
| 2021/05/13 | 4,850 | 4,945 | 4,620 | 4,625 | -340 | -6.8% | 314,600 |
| 2021/05/12 | 5,330 | 5,420 | 4,880 | 4,965 | -405 | -7.5% | 355,700 |
| 2021/05/11 | 5,480 | 5,530 | 5,290 | 5,370 | -150 | -2.7% | 149,700 |
| 2021/05/10 | 5,770 | 5,830 | 5,480 | 5,520 | -200 | -3.5% | 143,000 |
| 2021/05/07 | 5,620 | 5,860 | 5,580 | 5,720 | +20 | +0.4% | 88,100 |
| 2021/05/06 | 6,000 | 6,000 | 5,680 | 5,700 | -300 | -5% | 141,800 |
| 2021/04/30 | 6,040 | 6,100 | 5,940 | 6,000 | -150 | -2.4% | 116,900 |
| 2021/04/28 | 6,290 | 6,330 | 6,100 | 6,150 | -190 | -3% | 105,700 |
| 2021/04/27 | 6,430 | 6,600 | 6,220 | 6,340 | -30 | -0.5% | 127,600 |
| 2021/04/26 | 6,260 | 6,600 | 6,210 | 6,370 | +200 | +3.2% | 247,300 |
| 2021/04/23 | 6,210 | 6,390 | 6,090 | 6,170 | -170 | -2.7% | 104,600 |
| 2021/04/22 | 6,080 | 6,460 | 6,010 | 6,340 | +360 | +6% | 186,000 |
| 2021/04/21 | 6,190 | 6,240 | 5,920 | 5,980 | -410 | -6.4% | 262,500 |
| 2021/04/20 | 6,540 | 6,580 | 6,350 | 6,390 | -330 | -4.9% | 218,200 |
| 2021/04/19 | 6,370 | 6,750 | 6,360 | 6,720 | +520 | +8.4% | 445,300 |
| 2021/04/16 | 5,990 | 6,230 | 5,960 | 6,200 | +280 | +4.7% | 198,200 |
| 2021/04/15 | 5,910 | 5,970 | 5,830 | 5,920 | -50 | -0.8% | 53,600 |
| 2021/04/14 | 6,000 | 6,160 | 5,900 | 5,970 | ±0 | ±0% | 138,900 |
| 2021/04/13 | 5,940 | 6,000 | 5,860 | 5,970 | -20 | -0.3% | 62,700 |
| 2021/04/12 | 5,960 | 6,010 | 5,790 | 5,990 | +30 | +0.5% | 126,500 |
| 2021/04/09 | 5,790 | 6,020 | 5,740 | 5,960 | +300 | +5.3% | 173,500 |
| 2021/04/08 | 5,790 | 5,800 | 5,570 | 5,660 | -130 | -2.2% | 90,200 |
| 2021/04/07 | 5,790 | 5,890 | 5,690 | 5,790 | +100 | +1.8% | 149,500 |
| 2021/04/06 | 5,880 | 5,920 | 5,660 | 5,690 | -160 | -2.7% | 75,100 |
| 2021/04/05 | 6,020 | 6,030 | 5,780 | 5,850 | -120 | -2% | 103,300 |
| 2021/04/02 | 6,080 | 6,110 | 5,880 | 5,970 | +50 | +0.8% | 163,300 |
| 2021/04/01 | 5,730 | 5,920 | 5,730 | 5,920 | +170 | +3% | 129,300 |
| 2021/03/31 | 5,460 | 5,750 | 5,380 | 5,750 | +390 | +7.3% | 122,100 |
| 2021/03/30 | 5,360 | 5,520 | 5,320 | 5,360 | -70 | -1.3% | 65,600 |
| 2021/03/29 | 5,590 | 5,670 | 5,350 | 5,430 | -130 | -2.3% | 114,000 |
| 2021/03/26 | 5,430 | 5,590 | 5,410 | 5,560 | +140 | +2.6% | 71,700 |
| 2021/03/25 | 5,310 | 5,440 | 5,210 | 5,420 | +80 | +1.5% | 83,500 |
| 2021/03/24 | 5,530 | 5,550 | 5,270 | 5,340 | -240 | -4.3% | 148,200 |
| 2021/03/23 | 5,710 | 5,810 | 5,560 | 5,580 | +40 | +0.7% | 128,600 |
| 2021/03/22 | 5,700 | 5,740 | 5,480 | 5,540 | -160 | -2.8% | 126,400 |
| 2021/03/19 | 5,710 | 5,840 | 5,650 | 5,700 | -110 | -1.9% | 121,800 |
| 2021/03/18 | 5,870 | 5,970 | 5,710 | 5,810 | -10 | -0.2% | 147,400 |
| 2021/03/17 | 5,960 | 6,030 | 5,770 | 5,820 | -180 | -3% | 159,900 |
| 2021/03/16 | 5,700 | 6,010 | 5,630 | 6,000 | +340 | +6% | 183,500 |
1001～
1050
件表示中 / 1189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 | 77,300円 | +3.8% | +999.9% | 0.00% | 297.31倍 | 20.01倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| Ａｉｍｉｎｇ | 25,600円 | +5.4% | - | 0.00% | 7.97倍 | 2.06倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＹＥ ＤＩＧＩＴ | 65,200円 | +0.3% | +11.2% | 3.07% | 10.24倍 | 1.73倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| エックスネット | 143,300円 | +5.7% | +13.1% | 3.14% | 9.51倍 | 2.05倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| オリコン | 77,500円 | +22.1% | +3.6% | 4.65% | 10.36倍 | 1.76倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
