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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,664 | 1,687 | 1,654 | 1,669 | +5 | +0.3% | 31,100 |
| 2024/06/26 | 1,696 | 1,707 | 1,652 | 1,664 | -25 | -1.5% | 34,100 |
| 2024/06/25 | 1,660 | 1,698 | 1,660 | 1,689 | +38 | +2.3% | 53,300 |
| 2024/06/24 | 1,603 | 1,656 | 1,562 | 1,651 | +65 | +4.1% | 83,700 |
| 2024/06/21 | 1,605 | 1,616 | 1,586 | 1,586 | -29 | -1.8% | 31,400 |
| 2024/06/20 | 1,601 | 1,630 | 1,591 | 1,615 | +14 | +0.9% | 46,600 |
| 2024/06/19 | 1,629 | 1,676 | 1,586 | 1,601 | -24 | -1.5% | 63,500 |
| 2024/06/18 | 1,650 | 1,680 | 1,621 | 1,625 | -21 | -1.3% | 120,000 |
| 2024/06/17 | 1,600 | 1,646 | 1,594 | 1,646 | +148 | +9.9% | 241,400 |
| 2024/06/14 | 1,409 | 1,498 | 1,409 | 1,498 | +102 | +7.3% | 111,800 |
| 2024/06/13 | 1,383 | 1,398 | 1,378 | 1,396 | +22 | +1.6% | 17,200 |
| 2024/06/12 | 1,370 | 1,384 | 1,353 | 1,374 | -6 | -0.4% | 31,600 |
| 2024/06/11 | 1,440 | 1,440 | 1,378 | 1,380 | -60 | -4.2% | 52,100 |
| 2024/06/10 | 1,403 | 1,440 | 1,401 | 1,440 | +33 | +2.3% | 36,100 |
| 2024/06/07 | 1,420 | 1,463 | 1,402 | 1,407 | -11 | -0.8% | 45,100 |
| 2024/06/06 | 1,480 | 1,485 | 1,411 | 1,418 | -64 | -4.3% | 47,300 |
| 2024/06/05 | 1,500 | 1,521 | 1,474 | 1,482 | -39 | -2.6% | 54,900 |
| 2024/06/04 | 1,511 | 1,566 | 1,511 | 1,521 | +39 | +2.6% | 75,100 |
| 2024/06/03 | 1,465 | 1,487 | 1,445 | 1,482 | +9 | +0.6% | 29,100 |
| 2024/05/31 | 1,440 | 1,480 | 1,438 | 1,473 | +46 | +3.2% | 30,600 |
| 2024/05/30 | 1,339 | 1,438 | 1,333 | 1,427 | +88 | +6.6% | 66,900 |
| 2024/05/29 | 1,357 | 1,391 | 1,327 | 1,339 | -7 | -0.5% | 40,100 |
| 2024/05/28 | 1,353 | 1,370 | 1,342 | 1,346 | -7 | -0.5% | 25,200 |
| 2024/05/27 | 1,392 | 1,392 | 1,337 | 1,353 | -46 | -3.3% | 22,900 |
| 2024/05/24 | 1,383 | 1,409 | 1,370 | 1,399 | -10 | -0.7% | 38,900 |
| 2024/05/23 | 1,445 | 1,446 | 1,409 | 1,409 | -31 | -2.2% | 30,700 |
| 2024/05/22 | 1,428 | 1,452 | 1,421 | 1,440 | -2 | -0.1% | 22,300 |
| 2024/05/21 | 1,470 | 1,479 | 1,416 | 1,442 | -22 | -1.5% | 40,700 |
| 2024/05/20 | 1,499 | 1,513 | 1,437 | 1,464 | -35 | -2.3% | 46,100 |
| 2024/05/17 | 1,509 | 1,514 | 1,499 | 1,499 | -18 | -1.2% | 11,300 |
| 2024/05/16 | 1,520 | 1,526 | 1,500 | 1,517 | +6 | +0.4% | 17,900 |
| 2024/05/15 | 1,512 | 1,524 | 1,503 | 1,511 | -9 | -0.6% | 21,500 |
| 2024/05/14 | 1,511 | 1,528 | 1,511 | 1,520 | +4 | +0.3% | 11,800 |
| 2024/05/13 | 1,509 | 1,517 | 1,500 | 1,516 | +7 | +0.5% | 13,400 |
| 2024/05/10 | 1,505 | 1,526 | 1,494 | 1,509 | +2 | +0.1% | 25,700 |
| 2024/05/09 | 1,504 | 1,519 | 1,492 | 1,507 | -6 | -0.4% | 15,600 |
| 2024/05/08 | 1,549 | 1,550 | 1,513 | 1,513 | -32 | -2.1% | 26,300 |
| 2024/05/07 | 1,520 | 1,546 | 1,520 | 1,545 | +35 | +2.3% | 21,300 |
| 2024/05/02 | 1,505 | 1,523 | 1,499 | 1,510 | +14 | +0.9% | 23,600 |
| 2024/05/01 | 1,490 | 1,508 | 1,475 | 1,496 | +1 | +0.1% | 48,500 |
| 2024/04/30 | 1,490 | 1,495 | 1,431 | 1,495 | +3 | +0.2% | 84,100 |
| 2024/04/26 | 1,477 | 1,502 | 1,462 | 1,492 | -6 | -0.4% | 86,900 |
| 2024/04/25 | 1,490 | 1,522 | 1,489 | 1,498 | -5 | -0.3% | 27,500 |
| 2024/04/24 | 1,500 | 1,503 | 1,484 | 1,503 | +11 | +0.7% | 27,500 |
| 2024/04/23 | 1,500 | 1,515 | 1,490 | 1,492 | -7 | -0.5% | 33,700 |
| 2024/04/22 | 1,530 | 1,530 | 1,481 | 1,499 | -34 | -2.2% | 105,200 |
| 2024/04/19 | 1,539 | 1,567 | 1,487 | 1,533 | -6 | -0.4% | 157,100 |
| 2024/04/18 | 1,534 | 1,559 | 1,519 | 1,539 | +4 | +0.3% | 370,800 |
| 2024/04/17 | 1,413 | 1,559 | 1,413 | 1,535 | +212 | +16% | 526,200 |
| 2024/04/16 | 1,323 | 1,339 | 1,316 | 1,323 | -6 | -0.5% | 29,000 |
101～
150
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
