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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,700 | 1,764 | 1,695 | 1,743 | +40 | +2.3% | 39,000 |
| 2025/01/27 | 1,725 | 1,725 | 1,703 | 1,703 | -16 | -0.9% | 13,500 |
| 2025/01/24 | 1,671 | 1,727 | 1,664 | 1,719 | +59 | +3.6% | 34,400 |
| 2025/01/23 | 1,659 | 1,677 | 1,642 | 1,660 | +1 | +0.1% | 30,900 |
| 2025/01/22 | 1,708 | 1,715 | 1,659 | 1,659 | -38 | -2.2% | 36,000 |
| 2025/01/21 | 1,717 | 1,717 | 1,693 | 1,697 | -18 | -1% | 21,400 |
| 2025/01/20 | 1,712 | 1,729 | 1,711 | 1,715 | +8 | +0.5% | 21,600 |
| 2025/01/17 | 1,690 | 1,713 | 1,687 | 1,707 | +17 | +1% | 36,200 |
| 2025/01/16 | 1,691 | 1,706 | 1,680 | 1,690 | +9 | +0.5% | 33,400 |
| 2025/01/15 | 1,697 | 1,715 | 1,681 | 1,681 | -26 | -1.5% | 27,800 |
| 2025/01/14 | 1,696 | 1,719 | 1,680 | 1,707 | +5 | +0.3% | 29,300 |
| 2025/01/10 | 1,706 | 1,724 | 1,696 | 1,702 | -29 | -1.7% | 35,200 |
| 2025/01/09 | 1,709 | 1,760 | 1,709 | 1,731 | +27 | +1.6% | 51,100 |
| 2025/01/08 | 1,687 | 1,715 | 1,677 | 1,704 | +6 | +0.4% | 65,800 |
| 2025/01/07 | 1,724 | 1,743 | 1,686 | 1,698 | -23 | -1.3% | 73,900 |
| 2025/01/06 | 1,764 | 1,782 | 1,720 | 1,721 | -33 | -1.9% | 47,300 |
| 2024/12/30 | 1,730 | 1,798 | 1,711 | 1,754 | +1 | +0.1% | 77,200 |
| 2024/12/27 | 1,732 | 1,779 | 1,722 | 1,753 | +21 | +1.2% | 54,200 |
| 2024/12/26 | 1,719 | 1,734 | 1,695 | 1,732 | -3 | -0.2% | 79,900 |
| 2024/12/25 | 1,760 | 1,788 | 1,724 | 1,735 | -25 | -1.4% | 32,400 |
| 2024/12/24 | 1,804 | 1,812 | 1,754 | 1,760 | -44 | -2.4% | 76,500 |
| 2024/12/23 | 1,700 | 1,831 | 1,700 | 1,804 | +115 | +6.8% | 116,600 |
| 2024/12/20 | 1,700 | 1,705 | 1,680 | 1,689 | -41 | -2.4% | 62,800 |
| 2024/12/19 | 1,703 | 1,767 | 1,703 | 1,730 | -9 | -0.5% | 90,100 |
| 2024/12/18 | 1,750 | 1,750 | 1,704 | 1,739 | -24 | -1.4% | 104,000 |
| 2024/12/17 | 1,764 | 1,820 | 1,752 | 1,763 | -37 | -2.1% | 133,300 |
| 2024/12/16 | 1,848 | 1,848 | 1,777 | 1,800 | -58 | -3.1% | 144,300 |
| 2024/12/13 | 1,874 | 1,898 | 1,815 | 1,858 | -56 | -2.9% | 227,100 |
| 2024/12/12 | 1,897 | 1,993 | 1,886 | 1,914 | -23 | -1.2% | 229,100 |
| 2024/12/11 | 2,109 | 2,174 | 1,930 | 1,937 | +8 | +0.4% | 802,900 |
| 2024/12/10 | 1,921 | 1,946 | 1,885 | 1,929 | -30 | -1.5% | 134,100 |
| 2024/12/09 | 1,888 | 1,959 | 1,882 | 1,959 | +100 | +5.4% | 72,300 |
| 2024/12/06 | 1,850 | 1,859 | 1,827 | 1,859 | -1 | -0.1% | 43,500 |
| 2024/12/05 | 1,828 | 1,873 | 1,820 | 1,860 | +42 | +2.3% | 38,100 |
| 2024/12/04 | 1,829 | 1,859 | 1,775 | 1,818 | -12 | -0.7% | 80,100 |
| 2024/12/03 | 1,862 | 1,862 | 1,826 | 1,830 | -45 | -2.4% | 68,400 |
| 2024/12/02 | 1,900 | 1,909 | 1,869 | 1,875 | -24 | -1.3% | 21,000 |
| 2024/11/29 | 1,912 | 1,912 | 1,843 | 1,899 | -13 | -0.7% | 28,700 |
| 2024/11/28 | 1,913 | 1,945 | 1,891 | 1,912 | -13 | -0.7% | 26,700 |
| 2024/11/27 | 1,888 | 1,934 | 1,859 | 1,925 | +48 | +2.6% | 36,200 |
| 2024/11/26 | 1,861 | 1,880 | 1,814 | 1,877 | +31 | +1.7% | 39,300 |
| 2024/11/25 | 1,930 | 1,948 | 1,846 | 1,846 | -79 | -4.1% | 49,700 |
| 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 |
51～
100
件表示中 / 2289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 | 141,200円 | +10.8% | +5.7% | 2.97% | 13.52倍 | 3.13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 |
| ＥＬＥＭＥＮＴＳ | 83,000円 | +46.6% | - | 0.00% | - | 9.67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 |
| ＶＲＡＩＮ | 196,900円 | +49.9% | +55.8% | 0.00% | 37.28倍 | 17.73倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 手間イラズ | 306,000円 | +10.1% | +1.4% | 1.14% | 19.73倍 | 2.83倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| 豆蔵デジ | 123,300円 | +10.1% | +12.6% | 4.83% | 14.49倍 | 7.62倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
