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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,929 | 1,947 | 1,911 | 1,925 | +14 | +0.7% | 33,100 |
| 2024/11/21 | 1,905 | 1,929 | 1,905 | 1,911 | +24 | +1.3% | 14,500 |
| 2024/11/20 | 1,890 | 1,900 | 1,871 | 1,887 | +2 | +0.1% | 30,200 |
| 2024/11/19 | 1,884 | 1,898 | 1,851 | 1,885 | +1 | +0.1% | 14,300 |
| 2024/11/18 | 1,888 | 1,912 | 1,876 | 1,884 | -3 | -0.2% | 21,700 |
| 2024/11/15 | 1,839 | 1,893 | 1,839 | 1,887 | +48 | +2.6% | 25,900 |
| 2024/11/14 | 1,822 | 1,877 | 1,815 | 1,839 | +17 | +0.9% | 23,100 |
| 2024/11/13 | 1,865 | 1,869 | 1,822 | 1,822 | -43 | -2.3% | 24,900 |
| 2024/11/12 | 1,867 | 1,890 | 1,847 | 1,865 | +1 | +0.1% | 23,000 |
| 2024/11/11 | 1,834 | 1,864 | 1,825 | 1,864 | +24 | +1.3% | 21,000 |
| 2024/11/08 | 1,846 | 1,859 | 1,820 | 1,840 | -1 | -0.1% | 57,100 |
| 2024/11/07 | 1,811 | 1,853 | 1,809 | 1,841 | +28 | +1.5% | 29,300 |
| 2024/11/06 | 1,809 | 1,827 | 1,775 | 1,813 | +25 | +1.4% | 23,200 |
| 2024/11/05 | 1,784 | 1,802 | 1,775 | 1,788 | -5 | -0.3% | 38,600 |
| 2024/11/01 | 1,854 | 1,861 | 1,771 | 1,793 | -90 | -4.8% | 50,900 |
| 2024/10/31 | 1,847 | 1,900 | 1,809 | 1,883 | +11 | +0.6% | 33,200 |
| 2024/10/30 | 1,902 | 1,902 | 1,849 | 1,872 | -30 | -1.6% | 125,400 |
| 2024/10/29 | 1,895 | 1,903 | 1,871 | 1,902 | +8 | +0.4% | 21,500 |
| 2024/10/28 | 1,788 | 1,901 | 1,782 | 1,894 | +99 | +5.5% | 42,600 |
| 2024/10/25 | 1,855 | 1,855 | 1,789 | 1,795 | -82 | -4.4% | 38,600 |
| 2024/10/24 | 1,867 | 1,905 | 1,856 | 1,877 | -17 | -0.9% | 20,900 |
| 2024/10/23 | 1,863 | 1,899 | 1,833 | 1,894 | +19 | +1% | 25,100 |
| 2024/10/22 | 1,947 | 1,947 | 1,859 | 1,875 | -67 | -3.5% | 30,900 |
| 2024/10/21 | 1,932 | 1,949 | 1,916 | 1,942 | +6 | +0.3% | 20,300 |
| 2024/10/18 | 1,990 | 1,995 | 1,935 | 1,936 | -58 | -2.9% | 38,000 |
| 2024/10/17 | 2,000 | 2,007 | 1,934 | 1,994 | -9 | -0.4% | 38,400 |
| 2024/10/16 | 2,040 | 2,057 | 2,003 | 2,003 | -38 | -1.9% | 37,000 |
| 2024/10/15 | 1,960 | 2,048 | 1,960 | 2,041 | +87 | +4.5% | 61,200 |
| 2024/10/11 | 1,905 | 1,957 | 1,893 | 1,954 | +44 | +2.3% | 46,500 |
| 2024/10/10 | 1,986 | 1,986 | 1,902 | 1,910 | -60 | -3% | 42,600 |
| 2024/10/09 | 1,899 | 1,972 | 1,892 | 1,970 | +64 | +3.4% | 43,900 |
| 2024/10/08 | 1,940 | 1,940 | 1,884 | 1,906 | -33 | -1.7% | 43,200 |
| 2024/10/07 | 1,919 | 1,942 | 1,904 | 1,939 | +46 | +2.4% | 51,100 |
| 2024/10/04 | 1,846 | 1,928 | 1,846 | 1,893 | +51 | +2.8% | 37,500 |
| 2024/10/03 | 1,880 | 1,880 | 1,821 | 1,842 | ±0 | ±0% | 31,300 |
| 2024/10/02 | 1,894 | 1,903 | 1,832 | 1,842 | -73 | -3.8% | 47,700 |
| 2024/10/01 | 1,946 | 1,946 | 1,900 | 1,915 | -4 | -0.2% | 27,400 |
| 2024/09/30 | 1,922 | 1,977 | 1,895 | 1,919 | -76 | -3.8% | 48,900 |
| 2024/09/27 | 2,032 | 2,048 | 1,984 | 1,995 | -10 | -0.5% | 34,500 |
| 2024/09/26 | 1,985 | 2,005 | 1,969 | 2,005 | +30 | +1.5% | 40,500 |
| 2024/09/25 | 2,054 | 2,054 | 1,965 | 1,975 | -64 | -3.1% | 49,300 |
| 2024/09/24 | 2,001 | 2,073 | 1,993 | 2,039 | +39 | +2% | 96,200 |
| 2024/09/20 | 2,005 | 2,005 | 1,960 | 2,000 | -2 | -0.1% | 55,400 |
| 2024/09/19 | 1,997 | 2,020 | 1,988 | 2,002 | +5 | +0.3% | 46,100 |
| 2024/09/18 | 2,002 | 2,014 | 1,970 | 1,997 | +8 | +0.4% | 67,000 |
| 2024/09/17 | 1,893 | 2,015 | 1,893 | 1,989 | +106 | +5.6% | 186,500 |
| 2024/09/13 | 1,900 | 1,929 | 1,864 | 1,883 | -17 | -0.9% | 79,200 |
| 2024/09/12 | 1,774 | 1,924 | 1,741 | 1,900 | +206 | +12.2% | 263,200 |
| 2024/09/11 | 1,777 | 1,777 | 1,667 | 1,694 | -85 | -4.8% | 88,500 |
| 2024/09/10 | 1,802 | 1,802 | 1,762 | 1,779 | +1 | +0.1% | 29,400 |
1～
50
件表示中 / 2197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 | 192,500円 | +6.4% | +17.7% | 1.45% | 24.53倍 | 4.74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。システム開発・保守も行う |
| 電算シスＨＤ | 254,600円 | +2.7% | -38.5% | 2.36% | 19.23倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| アイネット | 167,800円 | +7.0% | +9.9% | 3.34% | 9.75倍 | 1.38倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 太田昭 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
