ニューラルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,192 | 1,197 | 1,175 | 1,186 | -14 | -1.2% | 46,100 |
| 2023/08/03 | 1,172 | 1,219 | 1,171 | 1,200 | +9 | +0.8% | 59,000 |
| 2023/08/02 | 1,205 | 1,215 | 1,190 | 1,191 | -44 | -3.6% | 89,900 |
| 2023/08/01 | 1,267 | 1,282 | 1,216 | 1,235 | -33 | -2.6% | 107,500 |
| 2023/07/31 | 1,242 | 1,285 | 1,230 | 1,268 | +32 | +2.6% | 148,200 |
| 2023/07/28 | 1,198 | 1,249 | 1,181 | 1,236 | +9 | +0.7% | 220,800 |
| 2023/07/27 | 1,155 | 1,232 | 1,149 | 1,227 | +72 | +6.2% | 158,200 |
| 2023/07/26 | 1,137 | 1,170 | 1,125 | 1,155 | +18 | +1.6% | 68,700 |
| 2023/07/25 | 1,158 | 1,164 | 1,120 | 1,137 | -23 | -2% | 85,500 |
| 2023/07/24 | 1,187 | 1,188 | 1,139 | 1,160 | +2 | +0.2% | 94,200 |
| 2023/07/21 | 1,185 | 1,200 | 1,150 | 1,158 | -27 | -2.3% | 161,500 |
| 2023/07/20 | 1,242 | 1,255 | 1,185 | 1,185 | -71 | -5.7% | 288,400 |
| 2023/07/19 | 1,300 | 1,300 | 1,242 | 1,256 | -15 | -1.2% | 135,800 |
| 2023/07/18 | 1,302 | 1,316 | 1,268 | 1,271 | -45 | -3.4% | 132,500 |
| 2023/07/14 | 1,381 | 1,386 | 1,316 | 1,316 | -63 | -4.6% | 143,100 |
| 2023/07/13 | 1,407 | 1,445 | 1,363 | 1,379 | +32 | +2.4% | 203,600 |
| 2023/07/12 | 1,408 | 1,422 | 1,345 | 1,347 | -79 | -5.5% | 203,600 |
| 2023/07/11 | 1,425 | 1,470 | 1,420 | 1,426 | +31 | +2.2% | 147,800 |
| 2023/07/10 | 1,430 | 1,460 | 1,391 | 1,395 | -51 | -3.5% | 151,100 |
| 2023/07/07 | 1,459 | 1,497 | 1,433 | 1,446 | -13 | -0.9% | 171,500 |
| 2023/07/06 | 1,537 | 1,552 | 1,457 | 1,459 | -110 | -7% | 286,600 |
| 2023/07/05 | 1,561 | 1,593 | 1,543 | 1,569 | -20 | -1.3% | 87,300 |
| 2023/07/04 | 1,552 | 1,601 | 1,536 | 1,589 | -2 | -0.1% | 95,900 |
| 2023/07/03 | 1,594 | 1,653 | 1,585 | 1,591 | -6 | -0.4% | 158,700 |
| 2023/06/30 | 1,590 | 1,602 | 1,500 | 1,597 | -33 | -2% | 407,900 |
| 2023/06/29 | 1,686 | 1,777 | 1,600 | 1,630 | -31 | -1.9% | 921,100 |
| 2023/06/28 | 1,710 | 1,727 | 1,634 | 1,661 | -18 | -1.1% | 126,300 |
| 2023/06/27 | 1,670 | 1,736 | 1,642 | 1,679 | -26 | -1.5% | 173,900 |
| 2023/06/26 | 1,728 | 1,736 | 1,649 | 1,705 | -63 | -3.6% | 303,800 |
| 2023/06/23 | 1,810 | 1,834 | 1,669 | 1,768 | -38 | -2.1% | 507,100 |
| 2023/06/22 | 1,820 | 1,943 | 1,751 | 1,806 | +80 | +4.6% | 1,399,400 |
| 2023/06/21 | 1,543 | 1,790 | 1,531 | 1,726 | +150 | +9.5% | 829,400 |
| 2023/06/20 | 1,514 | 1,585 | 1,467 | 1,576 | +73 | +4.9% | 293,900 |
| 2023/06/19 | 1,555 | 1,574 | 1,497 | 1,503 | -26 | -1.7% | 218,400 |
| 2023/06/16 | 1,424 | 1,532 | 1,392 | 1,529 | +158 | +11.5% | 328,900 |
| 2023/06/15 | 1,412 | 1,460 | 1,360 | 1,371 | -41 | -2.9% | 223,500 |
| 2023/06/14 | 1,478 | 1,492 | 1,405 | 1,412 | -66 | -4.5% | 258,200 |
| 2023/06/13 | 1,520 | 1,540 | 1,460 | 1,478 | -39 | -2.6% | 358,200 |
| 2023/06/12 | 1,320 | 1,527 | 1,314 | 1,517 | +197 | +14.9% | 622,700 |
| 2023/06/09 | 1,392 | 1,420 | 1,307 | 1,320 | -70 | -5% | 290,800 |
| 2023/06/08 | 1,393 | 1,466 | 1,348 | 1,390 | +27 | +2% | 402,300 |
| 2023/06/07 | 1,360 | 1,428 | 1,310 | 1,363 | +25 | +1.9% | 353,400 |
| 2023/06/06 | 1,300 | 1,387 | 1,291 | 1,338 | +32 | +2.5% | 396,800 |
| 2023/06/05 | 1,322 | 1,325 | 1,266 | 1,306 | -11 | -0.8% | 318,900 |
| 2023/06/02 | 1,275 | 1,327 | 1,244 | 1,317 | +60 | +4.8% | 262,500 |
| 2023/06/01 | 1,225 | 1,270 | 1,220 | 1,257 | +25 | +2% | 158,700 |
| 2023/05/31 | 1,190 | 1,287 | 1,181 | 1,232 | +46 | +3.9% | 357,800 |
| 2023/05/30 | 1,180 | 1,234 | 1,151 | 1,186 | +26 | +2.2% | 269,700 |
| 2023/05/29 | 1,160 | 1,181 | 1,104 | 1,160 | +25 | +2.2% | 246,600 |
| 2023/05/26 | 1,185 | 1,214 | 1,125 | 1,135 | -22 | -1.9% | 216,100 |
501～
550
件表示中 / 1226件
類似銘柄と比較する
現在ご覧いただいている「ニューラル」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 |
|---|---|---|---|---|---|---|---|---|
| ニューラル | 85,500円 | +3.8% | +999.9% | 0.00% | 328.85倍 | 22.98倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| ｔｒｉｐｌａ | 227,600円 | +48.4% | +114.6% | 0.00% | 33.27倍 | 10.20倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ファルコム | 129,500円 | -1.0% | -3.5% | 0.77% | 16.64倍 | 1.33倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| トビラシステム | 122,700円 | +10.2% | +0.2% | 1.63% | 22.37倍 | 5.34倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| サスメド | 77,400円 | +51.5% | - | 0.00% | - | 3.01倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
