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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,735 | 1,791 | 1,731 | 1,778 | -10 | -0.6% | 39,300 |
| 2024/09/06 | 1,821 | 1,862 | 1,771 | 1,788 | -30 | -1.7% | 31,900 |
| 2024/09/05 | 1,790 | 1,867 | 1,790 | 1,818 | +6 | +0.3% | 28,900 |
| 2024/09/04 | 1,809 | 1,839 | 1,797 | 1,812 | -37 | -2% | 36,900 |
| 2024/09/03 | 1,750 | 1,849 | 1,750 | 1,849 | +97 | +5.5% | 33,600 |
| 2024/09/02 | 1,833 | 1,842 | 1,752 | 1,752 | -83 | -4.5% | 70,200 |
| 2024/08/30 | 1,855 | 1,893 | 1,835 | 1,835 | -14 | -0.8% | 64,000 |
| 2024/08/29 | 1,880 | 1,896 | 1,832 | 1,849 | -62 | -3.2% | 85,200 |
| 2024/08/28 | 1,920 | 1,924 | 1,900 | 1,911 | -3 | -0.2% | 27,000 |
| 2024/08/27 | 1,916 | 1,934 | 1,888 | 1,914 | -2 | -0.1% | 23,600 |
| 2024/08/26 | 1,875 | 1,923 | 1,861 | 1,916 | +44 | +2.4% | 51,800 |
| 2024/08/23 | 1,880 | 1,895 | 1,840 | 1,872 | -11 | -0.6% | 39,900 |
| 2024/08/22 | 1,880 | 1,899 | 1,856 | 1,883 | +3 | +0.2% | 38,800 |
| 2024/08/21 | 1,865 | 1,890 | 1,855 | 1,880 | +5 | +0.3% | 35,000 |
| 2024/08/20 | 1,808 | 1,893 | 1,807 | 1,875 | +61 | +3.4% | 64,500 |
| 2024/08/19 | 1,787 | 1,840 | 1,787 | 1,814 | +27 | +1.5% | 47,700 |
| 2024/08/16 | 1,710 | 1,789 | 1,710 | 1,787 | +78 | +4.6% | 56,200 |
| 2024/08/15 | 1,697 | 1,709 | 1,668 | 1,709 | -1 | -0.1% | 20,800 |
| 2024/08/14 | 1,692 | 1,729 | 1,668 | 1,710 | +14 | +0.8% | 24,500 |
| 2024/08/13 | 1,683 | 1,714 | 1,653 | 1,696 | +53 | +3.2% | 35,300 |
| 2024/08/09 | 1,602 | 1,686 | 1,579 | 1,643 | +81 | +5.2% | 53,500 |
| 2024/08/08 | 1,555 | 1,611 | 1,545 | 1,562 | -33 | -2.1% | 25,200 |
| 2024/08/07 | 1,599 | 1,640 | 1,582 | 1,595 | -37 | -2.3% | 36,200 |
| 2024/08/06 | 1,562 | 1,655 | 1,562 | 1,632 | +110 | +7.2% | 72,800 |
| 2024/08/05 | 1,530 | 1,612 | 1,483 | 1,522 | -124 | -7.5% | 67,700 |
| 2024/08/02 | 1,662 | 1,698 | 1,646 | 1,646 | -96 | -5.5% | 34,500 |
| 2024/08/01 | 1,757 | 1,760 | 1,708 | 1,742 | -18 | -1% | 31,200 |
| 2024/07/31 | 1,676 | 1,760 | 1,657 | 1,760 | +70 | +4.1% | 34,000 |
| 2024/07/30 | 1,708 | 1,719 | 1,682 | 1,690 | -33 | -1.9% | 29,200 |
| 2024/07/29 | 1,745 | 1,747 | 1,700 | 1,723 | -25 | -1.4% | 68,000 |
| 2024/07/26 | 1,755 | 1,775 | 1,743 | 1,748 | -13 | -0.7% | 37,500 |
| 2024/07/25 | 1,702 | 1,776 | 1,698 | 1,761 | +43 | +2.5% | 60,500 |
| 2024/07/24 | 1,724 | 1,779 | 1,713 | 1,718 | -7 | -0.4% | 37,000 |
| 2024/07/23 | 1,751 | 1,751 | 1,703 | 1,725 | -11 | -0.6% | 51,200 |
| 2024/07/22 | 1,773 | 1,786 | 1,731 | 1,736 | -45 | -2.5% | 32,400 |
| 2024/07/19 | 1,798 | 1,825 | 1,762 | 1,781 | +23 | +1.3% | 62,900 |
| 2024/07/18 | 1,812 | 1,831 | 1,755 | 1,758 | -94 | -5.1% | 77,400 |
| 2024/07/17 | 1,842 | 1,884 | 1,832 | 1,852 | +12 | +0.7% | 70,800 |
| 2024/07/16 | 1,785 | 1,860 | 1,785 | 1,840 | +65 | +3.7% | 63,700 |
| 2024/07/12 | 1,803 | 1,823 | 1,766 | 1,775 | -34 | -1.9% | 66,700 |
| 2024/07/11 | 1,818 | 1,828 | 1,782 | 1,809 | +7 | +0.4% | 71,900 |
| 2024/07/10 | 1,800 | 1,810 | 1,782 | 1,802 | +3 | +0.2% | 44,500 |
| 2024/07/09 | 1,780 | 1,820 | 1,765 | 1,799 | +27 | +1.5% | 78,500 |
| 2024/07/08 | 1,734 | 1,784 | 1,696 | 1,772 | +77 | +4.5% | 85,700 |
| 2024/07/05 | 1,778 | 1,778 | 1,691 | 1,695 | -97 | -5.4% | 67,600 |
| 2024/07/04 | 1,827 | 1,830 | 1,790 | 1,792 | -16 | -0.9% | 73,200 |
| 2024/07/03 | 1,767 | 1,808 | 1,745 | 1,808 | +41 | +2.3% | 73,300 |
| 2024/07/02 | 1,750 | 1,767 | 1,741 | 1,767 | +27 | +1.6% | 56,100 |
| 2024/07/01 | 1,704 | 1,758 | 1,704 | 1,740 | +56 | +3.3% | 76,100 |
| 2024/06/28 | 1,690 | 1,690 | 1,659 | 1,684 | +15 | +0.9% | 21,300 |
51～
100
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
