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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,602 | 1,617 | 1,596 | 1,596 | +4 | +0.3% | 19,100 |
| 2025/06/06 | 1,579 | 1,593 | 1,570 | 1,592 | +26 | +1.7% | 14,200 |
| 2025/06/05 | 1,576 | 1,585 | 1,566 | 1,566 | -10 | -0.6% | 13,400 |
| 2025/06/04 | 1,580 | 1,593 | 1,571 | 1,576 | +18 | +1.2% | 15,400 |
| 2025/06/03 | 1,569 | 1,586 | 1,558 | 1,558 | -17 | -1.1% | 14,300 |
| 2025/06/02 | 1,565 | 1,587 | 1,559 | 1,575 | +5 | +0.3% | 23,000 |
| 2025/05/30 | 1,551 | 1,586 | 1,551 | 1,570 | +10 | +0.6% | 12,400 |
| 2025/05/29 | 1,573 | 1,590 | 1,555 | 1,560 | -3 | -0.2% | 15,500 |
| 2025/05/28 | 1,555 | 1,576 | 1,543 | 1,563 | +27 | +1.8% | 21,600 |
| 2025/05/27 | 1,543 | 1,551 | 1,524 | 1,536 | +16 | +1.1% | 14,800 |
| 2025/05/26 | 1,510 | 1,533 | 1,510 | 1,520 | +11 | +0.7% | 9,800 |
| 2025/05/23 | 1,505 | 1,519 | 1,505 | 1,509 | +9 | +0.6% | 9,000 |
| 2025/05/22 | 1,498 | 1,515 | 1,495 | 1,500 | -1 | -0.1% | 10,100 |
| 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 |
51～
100
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
