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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,854 | 1,873 | 1,831 | 1,858 | +7 | +0.4% | 16,500 |
| 2025/08/19 | 1,859 | 1,878 | 1,847 | 1,851 | +10 | +0.5% | 36,800 |
| 2025/08/18 | 1,808 | 1,855 | 1,804 | 1,841 | +33 | +1.8% | 41,000 |
| 2025/08/15 | 1,818 | 1,818 | 1,784 | 1,808 | -2 | -0.1% | 26,900 |
| 2025/08/14 | 1,810 | 1,825 | 1,794 | 1,810 | -5 | -0.3% | 22,400 |
| 2025/08/13 | 1,824 | 1,824 | 1,805 | 1,815 | -10 | -0.5% | 18,100 |
| 2025/08/12 | 1,827 | 1,828 | 1,810 | 1,825 | -2 | -0.1% | 21,800 |
| 2025/08/08 | 1,803 | 1,827 | 1,803 | 1,827 | +17 | +0.9% | 25,900 |
| 2025/08/07 | 1,800 | 1,813 | 1,800 | 1,810 | +4 | +0.2% | 16,600 |
| 2025/08/06 | 1,800 | 1,812 | 1,787 | 1,806 | +7 | +0.4% | 17,300 |
| 2025/08/05 | 1,799 | 1,808 | 1,790 | 1,799 | ±0 | ±0% | 19,900 |
| 2025/08/04 | 1,780 | 1,830 | 1,780 | 1,799 | -13 | -0.7% | 22,000 |
| 2025/08/01 | 1,759 | 1,812 | 1,754 | 1,812 | +53 | +3% | 41,700 |
| 2025/07/31 | 1,730 | 1,759 | 1,730 | 1,759 | +34 | +2% | 19,800 |
| 2025/07/30 | 1,700 | 1,730 | 1,700 | 1,725 | -1 | -0.1% | 41,800 |
| 2025/07/29 | 1,710 | 1,731 | 1,704 | 1,726 | +15 | +0.9% | 110,700 |
| 2025/07/28 | 1,725 | 1,735 | 1,710 | 1,711 | -11 | -0.6% | 27,700 |
| 2025/07/25 | 1,713 | 1,735 | 1,713 | 1,722 | +9 | +0.5% | 18,200 |
| 2025/07/24 | 1,703 | 1,729 | 1,701 | 1,713 | +14 | +0.8% | 15,700 |
| 2025/07/23 | 1,688 | 1,706 | 1,678 | 1,699 | +12 | +0.7% | 25,700 |
| 2025/07/22 | 1,713 | 1,732 | 1,684 | 1,687 | -25 | -1.5% | 17,300 |
| 2025/07/18 | 1,716 | 1,731 | 1,710 | 1,712 | -4 | -0.2% | 26,000 |
| 2025/07/17 | 1,714 | 1,730 | 1,707 | 1,716 | +3 | +0.2% | 14,300 |
| 2025/07/16 | 1,708 | 1,735 | 1,696 | 1,713 | +5 | +0.3% | 27,200 |
| 2025/07/15 | 1,758 | 1,758 | 1,693 | 1,708 | -30 | -1.7% | 39,400 |
| 2025/07/14 | 1,740 | 1,763 | 1,728 | 1,738 | -2 | -0.1% | 23,500 |
| 2025/07/11 | 1,749 | 1,776 | 1,740 | 1,740 | -9 | -0.5% | 20,400 |
| 2025/07/10 | 1,792 | 1,808 | 1,746 | 1,749 | -38 | -2.1% | 25,700 |
| 2025/07/09 | 1,753 | 1,794 | 1,753 | 1,787 | +43 | +2.5% | 26,900 |
| 2025/07/08 | 1,733 | 1,765 | 1,733 | 1,744 | +13 | +0.8% | 21,900 |
| 2025/07/07 | 1,730 | 1,743 | 1,713 | 1,731 | +1 | +0.1% | 29,100 |
| 2025/07/04 | 1,760 | 1,766 | 1,728 | 1,730 | -22 | -1.3% | 23,300 |
| 2025/07/03 | 1,780 | 1,805 | 1,745 | 1,752 | -16 | -0.9% | 46,100 |
| 2025/07/02 | 1,783 | 1,795 | 1,768 | 1,768 | -22 | -1.2% | 20,600 |
| 2025/07/01 | 1,830 | 1,830 | 1,790 | 1,790 | -40 | -2.2% | 33,300 |
| 2025/06/30 | 1,839 | 1,862 | 1,830 | 1,830 | +5 | +0.3% | 24,000 |
| 2025/06/27 | 1,852 | 1,866 | 1,821 | 1,825 | -32 | -1.7% | 22,900 |
| 2025/06/26 | 1,824 | 1,865 | 1,824 | 1,857 | +20 | +1.1% | 16,100 |
| 2025/06/25 | 1,867 | 1,867 | 1,823 | 1,837 | -32 | -1.7% | 22,700 |
| 2025/06/24 | 1,894 | 1,900 | 1,841 | 1,869 | -15 | -0.8% | 31,300 |
| 2025/06/23 | 1,840 | 1,904 | 1,840 | 1,884 | +39 | +2.1% | 51,200 |
| 2025/06/20 | 1,853 | 1,870 | 1,845 | 1,845 | -18 | -1% | 35,000 |
| 2025/06/19 | 1,885 | 1,907 | 1,847 | 1,863 | -9 | -0.5% | 73,000 |
| 2025/06/18 | 1,883 | 1,908 | 1,870 | 1,872 | -26 | -1.4% | 51,600 |
| 2025/06/17 | 1,916 | 1,922 | 1,856 | 1,898 | -9 | -0.5% | 142,900 |
| 2025/06/16 | 1,777 | 1,907 | 1,760 | 1,907 | +277 | +17% | 378,300 |
| 2025/06/13 | 1,671 | 1,685 | 1,602 | 1,630 | -33 | -2% | 82,200 |
| 2025/06/12 | 1,662 | 1,674 | 1,644 | 1,663 | +1 | +0.1% | 26,200 |
| 2025/06/11 | 1,627 | 1,671 | 1,622 | 1,662 | +33 | +2% | 45,000 |
| 2025/06/10 | 1,604 | 1,630 | 1,604 | 1,629 | +33 | +2.1% | 30,400 |
1～
50
件表示中 / 2377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 | 185,800円 | +10.8% | +5.7% | 2.26% | 17.80倍 | 4.13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 |
| セレス | 221,700円 | +2.5% | +21.4% | 2.71% | 7.64倍 | 2.12倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 東邦システム | 126,600円 | +9.6% | +5.7% | 3.55% | 18.37倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＥＬＥＭＥＮＴＳ | 105,900円 | +49.9% | - | 0.00% | - | 15.32倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ヒューマンＴ | 264,200円 | +20.0% | +37.4% | 1.06% | 28.54倍 | 5.72倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
