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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 1,795 | 1,795 | 1,768 | 1,777 | -21 | -1.2% | 18,300 |
| 2025/12/01 | 1,787 | 1,803 | 1,774 | 1,798 | +14 | +0.8% | 49,500 |
| 2025/11/28 | 1,789 | 1,818 | 1,771 | 1,784 | -5 | -0.3% | 38,000 |
| 2025/11/27 | 1,771 | 1,789 | 1,764 | 1,789 | +10 | +0.6% | 23,400 |
| 2025/11/26 | 1,755 | 1,782 | 1,742 | 1,779 | +37 | +2.1% | 18,500 |
| 2025/11/25 | 1,789 | 1,789 | 1,727 | 1,742 | -47 | -2.6% | 25,700 |
| 2025/11/21 | 1,748 | 1,789 | 1,739 | 1,789 | +39 | +2.2% | 16,200 |
| 2025/11/20 | 1,751 | 1,773 | 1,735 | 1,750 | +13 | +0.7% | 22,100 |
| 2025/11/19 | 1,744 | 1,752 | 1,714 | 1,737 | -8 | -0.5% | 21,100 |
| 2025/11/18 | 1,741 | 1,763 | 1,728 | 1,745 | -1 | -0.1% | 28,100 |
| 2025/11/17 | 1,797 | 1,800 | 1,742 | 1,746 | -29 | -1.6% | 26,300 |
| 2025/11/14 | 1,810 | 1,810 | 1,757 | 1,775 | -51 | -2.8% | 37,400 |
| 2025/11/13 | 1,872 | 1,872 | 1,826 | 1,826 | -31 | -1.7% | 15,000 |
| 2025/11/12 | 1,848 | 1,881 | 1,848 | 1,857 | +6 | +0.3% | 15,500 |
| 2025/11/11 | 1,859 | 1,859 | 1,845 | 1,851 | ±0 | ±0% | 8,800 |
| 2025/11/10 | 1,863 | 1,865 | 1,846 | 1,851 | +1 | +0.1% | 13,900 |
| 2025/11/07 | 1,840 | 1,856 | 1,836 | 1,850 | +12 | +0.7% | 14,500 |
| 2025/11/06 | 1,834 | 1,855 | 1,832 | 1,838 | +4 | +0.2% | 14,500 |
| 2025/11/05 | 1,827 | 1,848 | 1,819 | 1,834 | -6 | -0.3% | 32,600 |
| 2025/11/04 | 1,837 | 1,852 | 1,807 | 1,840 | +15 | +0.8% | 18,200 |
| 2025/10/31 | 1,792 | 1,825 | 1,790 | 1,825 | +28 | +1.6% | 11,200 |
| 2025/10/30 | 1,822 | 1,831 | 1,789 | 1,797 | -11 | -0.6% | 26,500 |
| 2025/10/29 | 1,816 | 1,820 | 1,783 | 1,808 | -8 | -0.4% | 37,600 |
| 2025/10/28 | 1,840 | 1,856 | 1,816 | 1,816 | -35 | -1.9% | 21,500 |
| 2025/10/27 | 1,841 | 1,865 | 1,838 | 1,851 | +10 | +0.5% | 14,300 |
| 2025/10/24 | 1,843 | 1,845 | 1,820 | 1,841 | +11 | +0.6% | 11,000 |
| 2025/10/23 | 1,812 | 1,840 | 1,812 | 1,830 | -2 | -0.1% | 6,300 |
| 2025/10/22 | 1,803 | 1,846 | 1,803 | 1,832 | +29 | +1.6% | 22,600 |
| 2025/10/21 | 1,837 | 1,875 | 1,802 | 1,803 | -34 | -1.9% | 16,600 |
| 2025/10/20 | 1,815 | 1,845 | 1,815 | 1,837 | +37 | +2.1% | 13,600 |
| 2025/10/17 | 1,845 | 1,863 | 1,800 | 1,800 | -35 | -1.9% | 30,000 |
| 2025/10/16 | 1,846 | 1,846 | 1,811 | 1,835 | -11 | -0.6% | 31,000 |
| 2025/10/15 | 1,836 | 1,853 | 1,824 | 1,846 | +21 | +1.2% | 24,000 |
| 2025/10/14 | 1,878 | 1,889 | 1,825 | 1,825 | -93 | -4.8% | 37,900 |
| 2025/10/10 | 1,899 | 1,919 | 1,889 | 1,918 | +9 | +0.5% | 33,500 |
| 2025/10/09 | 1,877 | 1,914 | 1,872 | 1,909 | +37 | +2% | 45,100 |
| 2025/10/08 | 1,888 | 1,903 | 1,872 | 1,872 | -23 | -1.2% | 34,300 |
| 2025/10/07 | 1,888 | 1,904 | 1,877 | 1,895 | ±0 | ±0% | 36,500 |
| 2025/10/06 | 1,913 | 1,913 | 1,886 | 1,895 | +11 | +0.6% | 36,100 |
| 2025/10/03 | 1,860 | 1,894 | 1,860 | 1,884 | +30 | +1.6% | 25,500 |
| 2025/10/02 | 1,893 | 1,900 | 1,850 | 1,854 | -35 | -1.9% | 38,600 |
| 2025/10/01 | 1,935 | 1,948 | 1,878 | 1,889 | -39 | -2% | 51,900 |
| 2025/09/30 | 1,950 | 1,958 | 1,914 | 1,928 | -26 | -1.3% | 27,400 |
| 2025/09/29 | 1,971 | 1,983 | 1,940 | 1,954 | -10 | -0.5% | 33,400 |
| 2025/09/26 | 2,010 | 2,012 | 1,885 | 1,964 | -44 | -2.2% | 61,100 |
| 2025/09/25 | 1,989 | 2,008 | 1,980 | 2,008 | +19 | +1% | 23,100 |
| 2025/09/24 | 1,965 | 1,989 | 1,956 | 1,989 | +21 | +1.1% | 26,700 |
| 2025/09/22 | 1,957 | 1,999 | 1,955 | 1,968 | +12 | +0.6% | 26,700 |
| 2025/09/19 | 1,972 | 1,975 | 1,933 | 1,956 | -16 | -0.8% | 45,600 |
| 2025/09/18 | 1,930 | 1,972 | 1,925 | 1,972 | +32 | +1.6% | 27,700 |
101～
150
件表示中 / 2546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 | 155,300円 | +4.7% | +5.1% | 3.48% | 11.60倍 | 2.91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 |
| システムサポＨ | 107,200円 | +19.0% | +28.3% | 2.89% | 12.06倍 | 3.26倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| プレイド | 53,500円 | +53.6% | - | 0.00% | 16.61倍 | 4.62倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＡＩＲ－Ｕ | - | +4.9% | +10.7% | - | - | - |
|
- |
| 東 名 | 71,500円 | +19.7% | +9.5% | 1.82% | 8.23倍 | 2.02倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
