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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,558 | 1,558 | 1,500 | 1,501 | -42 | -2.7% | 22,600 |
| 2025/05/20 | 1,575 | 1,591 | 1,541 | 1,543 | -32 | -2% | 22,900 |
| 2025/05/19 | 1,517 | 1,579 | 1,517 | 1,575 | +71 | +4.7% | 43,000 |
| 2025/05/16 | 1,500 | 1,516 | 1,497 | 1,504 | +4 | +0.3% | 10,600 |
| 2025/05/15 | 1,500 | 1,516 | 1,500 | 1,500 | -5 | -0.3% | 5,300 |
| 2025/05/14 | 1,508 | 1,524 | 1,495 | 1,505 | -7 | -0.5% | 11,500 |
| 2025/05/13 | 1,545 | 1,545 | 1,510 | 1,512 | -13 | -0.9% | 12,800 |
| 2025/05/12 | 1,541 | 1,545 | 1,517 | 1,525 | -4 | -0.3% | 13,600 |
| 2025/05/09 | 1,507 | 1,544 | 1,507 | 1,529 | +22 | +1.5% | 10,700 |
| 2025/05/08 | 1,518 | 1,521 | 1,501 | 1,507 | -18 | -1.2% | 11,700 |
| 2025/05/07 | 1,522 | 1,533 | 1,512 | 1,525 | +6 | +0.4% | 9,200 |
| 2025/05/02 | 1,530 | 1,530 | 1,501 | 1,519 | -12 | -0.8% | 14,100 |
| 2025/05/01 | 1,545 | 1,545 | 1,521 | 1,531 | -7 | -0.5% | 8,200 |
| 2025/04/30 | 1,526 | 1,538 | 1,514 | 1,538 | +9 | +0.6% | 14,200 |
| 2025/04/28 | 1,550 | 1,550 | 1,527 | 1,529 | +9 | +0.6% | 19,000 |
| 2025/04/25 | 1,487 | 1,520 | 1,481 | 1,520 | +32 | +2.2% | 17,700 |
| 2025/04/24 | 1,492 | 1,500 | 1,484 | 1,488 | -4 | -0.3% | 8,300 |
| 2025/04/23 | 1,500 | 1,510 | 1,481 | 1,492 | +9 | +0.6% | 17,100 |
| 2025/04/22 | 1,485 | 1,496 | 1,470 | 1,483 | -3 | -0.2% | 12,600 |
| 2025/04/21 | 1,480 | 1,497 | 1,473 | 1,486 | +5 | +0.3% | 12,700 |
| 2025/04/18 | 1,461 | 1,482 | 1,456 | 1,481 | +26 | +1.8% | 10,400 |
| 2025/04/17 | 1,445 | 1,455 | 1,438 | 1,455 | +10 | +0.7% | 8,400 |
| 2025/04/16 | 1,460 | 1,460 | 1,430 | 1,445 | +12 | +0.8% | 18,200 |
| 2025/04/15 | 1,458 | 1,460 | 1,433 | 1,433 | -6 | -0.4% | 10,200 |
| 2025/04/14 | 1,435 | 1,464 | 1,435 | 1,439 | +27 | +1.9% | 14,900 |
| 2025/04/11 | 1,381 | 1,424 | 1,352 | 1,412 | +1 | +0.1% | 27,000 |
| 2025/04/10 | 1,435 | 1,435 | 1,391 | 1,411 | +66 | +4.9% | 32,500 |
| 2025/04/09 | 1,364 | 1,368 | 1,328 | 1,345 | -37 | -2.7% | 38,300 |
| 2025/04/08 | 1,347 | 1,399 | 1,347 | 1,382 | +123 | +9.8% | 30,100 |
| 2025/04/07 | 1,242 | 1,310 | 1,242 | 1,259 | -163 | -11.5% | 69,600 |
| 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 |
1～
50
件表示中 / 2314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 | 150,100円 | +10.8% | +5.7% | 2.80% | 14.37倍 | 3.33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 |
| サイバトラスト | 262,000円 | +10.2% | +8.0% | 0.88% | 21.76倍 | 3.21倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| 朝日ネット | 66,100円 | +3.2% | +0.3% | 3.78% | 10.30倍 | 1.31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 |
| ＮＣＳ＆Ａ | 116,900円 | +1.0% | +11.9% | 3.76% | 12.13倍 | 1.33倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| エイチームＨＤ | 106,200円 | +4.5% | +64.2% | 2.07% | 19.72倍 | 1.95倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
