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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,104 | 1,110 | 1,070 | 1,071 | -34 | -3.1% | 41,900 |
| 2022/06/14 | 1,120 | 1,132 | 1,083 | 1,105 | -35 | -3.1% | 70,000 |
| 2022/06/13 | 1,190 | 1,225 | 1,138 | 1,140 | -110 | -8.8% | 139,500 |
| 2022/06/10 | 1,261 | 1,261 | 1,232 | 1,250 | -12 | -1% | 59,600 |
| 2022/06/09 | 1,242 | 1,274 | 1,240 | 1,262 | +15 | +1.2% | 56,000 |
| 2022/06/08 | 1,242 | 1,264 | 1,241 | 1,247 | +13 | +1.1% | 32,700 |
| 2022/06/07 | 1,242 | 1,253 | 1,231 | 1,234 | -8 | -0.6% | 34,900 |
| 2022/06/06 | 1,239 | 1,263 | 1,232 | 1,242 | -12 | -1% | 36,700 |
| 2022/06/03 | 1,258 | 1,279 | 1,245 | 1,254 | +12 | +1% | 38,000 |
| 2022/06/02 | 1,260 | 1,264 | 1,225 | 1,242 | -31 | -2.4% | 27,000 |
| 2022/06/01 | 1,241 | 1,279 | 1,239 | 1,273 | +32 | +2.6% | 40,200 |
| 2022/05/31 | 1,268 | 1,268 | 1,218 | 1,241 | -42 | -3.3% | 49,800 |
| 2022/05/30 | 1,234 | 1,291 | 1,232 | 1,283 | +67 | +5.5% | 83,900 |
| 2022/05/27 | 1,234 | 1,244 | 1,199 | 1,216 | -7 | -0.6% | 45,700 |
| 2022/05/26 | 1,203 | 1,238 | 1,203 | 1,223 | +28 | +2.3% | 34,300 |
| 2022/05/25 | 1,240 | 1,240 | 1,183 | 1,195 | -61 | -4.9% | 46,000 |
| 2022/05/24 | 1,270 | 1,270 | 1,238 | 1,256 | -14 | -1.1% | 49,000 |
| 2022/05/23 | 1,217 | 1,270 | 1,210 | 1,270 | +60 | +5% | 62,000 |
| 2022/05/20 | 1,191 | 1,216 | 1,175 | 1,210 | +16 | +1.3% | 28,900 |
| 2022/05/19 | 1,174 | 1,214 | 1,160 | 1,194 | -9 | -0.7% | 82,100 |
| 2022/05/18 | 1,159 | 1,209 | 1,155 | 1,203 | +44 | +3.8% | 57,800 |
| 2022/05/17 | 1,164 | 1,164 | 1,138 | 1,159 | -12 | -1% | 30,000 |
| 2022/05/16 | 1,169 | 1,178 | 1,147 | 1,171 | +13 | +1.1% | 32,900 |
| 2022/05/13 | 1,120 | 1,163 | 1,120 | 1,158 | +38 | +3.4% | 45,300 |
| 2022/05/12 | 1,159 | 1,159 | 1,110 | 1,120 | -38 | -3.3% | 48,300 |
| 2022/05/11 | 1,159 | 1,189 | 1,151 | 1,158 | ±0 | ±0% | 27,500 |
| 2022/05/10 | 1,133 | 1,165 | 1,126 | 1,158 | +14 | +1.2% | 38,300 |
| 2022/05/09 | 1,173 | 1,173 | 1,134 | 1,144 | -29 | -2.5% | 27,400 |
| 2022/05/06 | 1,160 | 1,177 | 1,134 | 1,173 | +21 | +1.8% | 35,800 |
| 2022/05/02 | 1,148 | 1,158 | 1,138 | 1,152 | +4 | +0.3% | 26,600 |
| 2022/04/28 | 1,149 | 1,150 | 1,129 | 1,148 | +5 | +0.4% | 43,800 |
| 2022/04/27 | 1,127 | 1,143 | 1,102 | 1,143 | +3 | +0.3% | 54,100 |
| 2022/04/26 | 1,123 | 1,140 | 1,115 | 1,140 | +14 | +1.2% | 35,900 |
| 2022/04/25 | 1,106 | 1,126 | 1,106 | 1,126 | +14 | +1.3% | 22,000 |
| 2022/04/22 | 1,119 | 1,120 | 1,105 | 1,112 | -26 | -2.3% | 35,900 |
| 2022/04/21 | 1,135 | 1,145 | 1,122 | 1,138 | +3 | +0.3% | 28,300 |
| 2022/04/20 | 1,156 | 1,160 | 1,133 | 1,135 | -14 | -1.2% | 35,400 |
| 2022/04/19 | 1,143 | 1,169 | 1,143 | 1,149 | +17 | +1.5% | 49,100 |
| 2022/04/18 | 1,205 | 1,205 | 1,125 | 1,132 | -76 | -6.3% | 103,600 |
| 2022/04/15 | 1,198 | 1,208 | 1,139 | 1,208 | -9 | -0.7% | 134,600 |
| 2022/04/14 | 1,240 | 1,246 | 1,206 | 1,217 | -20 | -1.6% | 38,800 |
| 2022/04/13 | 1,228 | 1,248 | 1,220 | 1,237 | ±0 | ±0% | 42,800 |
| 2022/04/12 | 1,210 | 1,250 | 1,208 | 1,237 | +8 | +0.7% | 80,800 |
| 2022/04/11 | 1,256 | 1,262 | 1,223 | 1,229 | -38 | -3% | 76,800 |
| 2022/04/08 | 1,230 | 1,293 | 1,221 | 1,267 | +48 | +3.9% | 94,000 |
| 2022/04/07 | 1,270 | 1,271 | 1,214 | 1,219 | -87 | -6.7% | 85,100 |
| 2022/04/06 | 1,319 | 1,339 | 1,282 | 1,306 | -21 | -1.6% | 73,200 |
| 2022/04/05 | 1,260 | 1,333 | 1,260 | 1,327 | +78 | +6.2% | 134,900 |
| 2022/04/04 | 1,245 | 1,271 | 1,237 | 1,249 | +12 | +1% | 55,100 |
| 2022/04/01 | 1,215 | 1,244 | 1,192 | 1,237 | +19 | +1.6% | 43,500 |
601～
650
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
