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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,450 | 1,456 | 1,385 | 1,422 | -69 | -4.6% | 58,600 |
| 2025/04/03 | 1,480 | 1,511 | 1,477 | 1,491 | -55 | -3.6% | 33,300 |
| 2025/04/02 | 1,565 | 1,576 | 1,546 | 1,546 | -24 | -1.5% | 18,500 |
| 2025/04/01 | 1,553 | 1,582 | 1,553 | 1,570 | +33 | +2.1% | 31,800 |
| 2025/03/31 | 1,565 | 1,602 | 1,537 | 1,537 | -68 | -4.2% | 34,000 |
| 2025/03/28 | 1,643 | 1,643 | 1,600 | 1,605 | -38 | -2.3% | 22,500 |
| 2025/03/27 | 1,601 | 1,643 | 1,588 | 1,643 | +35 | +2.2% | 40,100 |
| 2025/03/26 | 1,588 | 1,612 | 1,577 | 1,608 | +12 | +0.8% | 43,400 |
| 2025/03/25 | 1,610 | 1,619 | 1,590 | 1,596 | -3 | -0.2% | 19,500 |
| 2025/03/24 | 1,670 | 1,670 | 1,593 | 1,599 | -71 | -4.3% | 72,200 |
| 2025/03/21 | 1,603 | 1,678 | 1,602 | 1,670 | +95 | +6% | 115,300 |
| 2025/03/19 | 1,541 | 1,604 | 1,541 | 1,575 | +34 | +2.2% | 56,700 |
| 2025/03/18 | 1,529 | 1,565 | 1,527 | 1,541 | +22 | +1.4% | 67,600 |
| 2025/03/17 | 1,514 | 1,529 | 1,502 | 1,519 | +13 | +0.9% | 95,300 |
| 2025/03/14 | 1,510 | 1,567 | 1,485 | 1,506 | -92 | -5.8% | 332,200 |
| 2025/03/13 | 1,703 | 1,704 | 1,576 | 1,598 | -66 | -4% | 229,800 |
| 2025/03/12 | 1,653 | 1,668 | 1,635 | 1,664 | +19 | +1.2% | 33,400 |
| 2025/03/11 | 1,595 | 1,645 | 1,558 | 1,645 | +38 | +2.4% | 51,300 |
| 2025/03/10 | 1,629 | 1,638 | 1,607 | 1,607 | -21 | -1.3% | 22,300 |
| 2025/03/07 | 1,663 | 1,674 | 1,628 | 1,628 | -35 | -2.1% | 24,500 |
| 2025/03/06 | 1,667 | 1,677 | 1,658 | 1,663 | +13 | +0.8% | 12,600 |
| 2025/03/05 | 1,638 | 1,667 | 1,636 | 1,650 | +13 | +0.8% | 16,400 |
| 2025/03/04 | 1,619 | 1,647 | 1,597 | 1,637 | +18 | +1.1% | 21,500 |
| 2025/03/03 | 1,629 | 1,640 | 1,610 | 1,619 | +27 | +1.7% | 26,900 |
| 2025/02/28 | 1,596 | 1,611 | 1,570 | 1,592 | -11 | -0.7% | 33,000 |
| 2025/02/27 | 1,595 | 1,612 | 1,580 | 1,603 | -2 | -0.1% | 16,500 |
| 2025/02/26 | 1,605 | 1,627 | 1,563 | 1,605 | -9 | -0.6% | 63,900 |
| 2025/02/25 | 1,612 | 1,633 | 1,604 | 1,614 | -28 | -1.7% | 26,300 |
| 2025/02/21 | 1,626 | 1,666 | 1,620 | 1,642 | +3 | +0.2% | 34,300 |
| 2025/02/20 | 1,677 | 1,680 | 1,639 | 1,639 | -46 | -2.7% | 52,800 |
| 2025/02/19 | 1,735 | 1,735 | 1,684 | 1,685 | -46 | -2.7% | 52,300 |
| 2025/02/18 | 1,740 | 1,754 | 1,730 | 1,731 | +1 | +0.1% | 24,300 |
| 2025/02/17 | 1,716 | 1,744 | 1,716 | 1,730 | +22 | +1.3% | 23,300 |
| 2025/02/14 | 1,722 | 1,744 | 1,703 | 1,708 | +1 | +0.1% | 26,300 |
| 2025/02/13 | 1,707 | 1,729 | 1,705 | 1,707 | -12 | -0.7% | 19,700 |
| 2025/02/12 | 1,708 | 1,729 | 1,701 | 1,719 | +11 | +0.6% | 18,200 |
| 2025/02/10 | 1,699 | 1,713 | 1,692 | 1,708 | -7 | -0.4% | 21,000 |
| 2025/02/07 | 1,730 | 1,733 | 1,715 | 1,715 | -10 | -0.6% | 19,700 |
| 2025/02/06 | 1,740 | 1,755 | 1,719 | 1,725 | -15 | -0.9% | 8,700 |
| 2025/02/05 | 1,721 | 1,754 | 1,699 | 1,740 | +17 | +1% | 28,200 |
| 2025/02/04 | 1,687 | 1,740 | 1,685 | 1,723 | +46 | +2.7% | 31,700 |
| 2025/02/03 | 1,689 | 1,699 | 1,668 | 1,677 | -4 | -0.2% | 25,800 |
| 2025/01/31 | 1,698 | 1,704 | 1,681 | 1,681 | -24 | -1.4% | 17,600 |
| 2025/01/30 | 1,713 | 1,717 | 1,681 | 1,705 | -16 | -0.9% | 35,000 |
| 2025/01/29 | 1,755 | 1,756 | 1,712 | 1,721 | -22 | -1.3% | 99,600 |
| 2025/01/28 | 1,700 | 1,764 | 1,695 | 1,743 | +40 | +2.3% | 39,000 |
| 2025/01/27 | 1,725 | 1,725 | 1,703 | 1,703 | -16 | -0.9% | 13,500 |
| 2025/01/24 | 1,671 | 1,727 | 1,664 | 1,719 | +59 | +3.6% | 34,400 |
| 2025/01/23 | 1,659 | 1,677 | 1,642 | 1,660 | +1 | +0.1% | 30,900 |
| 2025/01/22 | 1,708 | 1,715 | 1,659 | 1,659 | -38 | -2.2% | 36,000 |
1～
50
件表示中 / 2284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 | 142,200円 | +10.8% | +5.7% | 2.95% | 13.61倍 | 3.16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 |
| 朝日ネット | 65,300円 | +5.6% | +15.8% | 3.68% | 10.89倍 | 1.39倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| くすり窓 | 184,300円 | +20.4% | +33.8% | 1.23% | 12.22倍 | 2.98倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＮＣＤ | 225,000円 | +17.7% | +26.2% | 2.93% | 10.23倍 | 2.62倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＪＩＧ－ＳＡＷ | 292,900円 | +6.6% | +7.3% | 0.00% | 38.64倍 | 6.33倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
市場注目の銘柄
チャート関連のコラム
