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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,157 | 1,175 | 1,135 | 1,137 | -31 | -2.7% | 55,000 |
| 2022/08/25 | 1,140 | 1,170 | 1,135 | 1,168 | +20 | +1.7% | 48,300 |
| 2022/08/24 | 1,157 | 1,186 | 1,137 | 1,148 | -12 | -1% | 58,300 |
| 2022/08/23 | 1,158 | 1,165 | 1,125 | 1,160 | -8 | -0.7% | 62,000 |
| 2022/08/22 | 1,182 | 1,188 | 1,158 | 1,168 | -32 | -2.7% | 87,100 |
| 2022/08/19 | 1,230 | 1,237 | 1,200 | 1,200 | -30 | -2.4% | 96,700 |
| 2022/08/18 | 1,283 | 1,283 | 1,229 | 1,230 | -53 | -4.1% | 137,700 |
| 2022/08/17 | 1,229 | 1,290 | 1,225 | 1,283 | +24 | +1.9% | 166,100 |
| 2022/08/16 | 1,218 | 1,269 | 1,191 | 1,259 | +80 | +6.8% | 237,600 |
| 2022/08/15 | 1,230 | 1,245 | 1,175 | 1,179 | -42 | -3.4% | 223,800 |
| 2022/08/12 | 1,257 | 1,262 | 1,217 | 1,221 | -396 | -24.5% | 711,900 |
| 2022/08/10 | 1,725 | 1,725 | 1,617 | 1,617 | -108 | -6.3% | 61,100 |
| 2022/08/09 | 1,667 | 1,728 | 1,657 | 1,725 | +68 | +4.1% | 40,900 |
| 2022/08/08 | 1,667 | 1,713 | 1,637 | 1,657 | -41 | -2.4% | 58,900 |
| 2022/08/05 | 1,774 | 1,811 | 1,698 | 1,698 | -84 | -4.7% | 78,500 |
| 2022/08/04 | 1,724 | 1,812 | 1,721 | 1,782 | +42 | +2.4% | 79,100 |
| 2022/08/03 | 1,647 | 1,797 | 1,647 | 1,740 | +118 | +7.3% | 180,100 |
| 2022/08/02 | 1,610 | 1,650 | 1,583 | 1,622 | +1 | +0.1% | 31,200 |
| 2022/08/01 | 1,555 | 1,630 | 1,544 | 1,621 | +66 | +4.2% | 40,000 |
| 2022/07/29 | 1,556 | 1,637 | 1,550 | 1,555 | -1 | -0.1% | 35,000 |
| 2022/07/28 | 1,555 | 1,600 | 1,532 | 1,556 | +30 | +2% | 30,200 |
| 2022/07/27 | 1,569 | 1,586 | 1,526 | 1,526 | -61 | -3.8% | 28,400 |
| 2022/07/26 | 1,580 | 1,613 | 1,551 | 1,587 | +7 | +0.4% | 28,200 |
| 2022/07/25 | 1,649 | 1,654 | 1,567 | 1,580 | -80 | -4.8% | 53,100 |
| 2022/07/22 | 1,760 | 1,760 | 1,651 | 1,660 | -68 | -3.9% | 58,600 |
| 2022/07/21 | 1,775 | 1,786 | 1,686 | 1,728 | -7 | -0.4% | 186,200 |
| 2022/07/20 | 1,647 | 1,788 | 1,626 | 1,735 | +122 | +7.6% | 221,600 |
| 2022/07/19 | 1,589 | 1,667 | 1,535 | 1,613 | +25 | +1.6% | 34,200 |
| 2022/07/15 | 1,647 | 1,649 | 1,576 | 1,588 | -32 | -2% | 25,000 |
| 2022/07/14 | 1,514 | 1,630 | 1,511 | 1,620 | +107 | +7.1% | 53,100 |
| 2022/07/13 | 1,545 | 1,567 | 1,513 | 1,513 | -53 | -3.4% | 31,500 |
| 2022/07/12 | 1,572 | 1,610 | 1,506 | 1,566 | -39 | -2.4% | 59,600 |
| 2022/07/11 | 1,701 | 1,720 | 1,588 | 1,605 | -22 | -1.4% | 96,700 |
| 2022/07/08 | 1,481 | 1,678 | 1,466 | 1,627 | +176 | +12.1% | 303,900 |
| 2022/07/07 | 1,567 | 1,576 | 1,418 | 1,451 | -234 | -13.9% | 231,900 |
| 2022/07/06 | 1,400 | 1,685 | 1,400 | 1,685 | +300 | +21.7% | 657,300 |
| 2022/07/05 | 1,354 | 1,428 | 1,324 | 1,385 | +61 | +4.6% | 104,900 |
| 2022/07/04 | 1,310 | 1,360 | 1,272 | 1,324 | +16 | +1.2% | 56,900 |
| 2022/07/01 | 1,257 | 1,315 | 1,226 | 1,308 | +76 | +6.2% | 103,500 |
| 2022/06/30 | 1,210 | 1,259 | 1,138 | 1,232 | +10 | +0.8% | 354,700 |
| 2022/06/29 | 1,220 | 1,246 | 1,199 | 1,222 | +2 | +0.2% | 56,300 |
| 2022/06/28 | 1,209 | 1,238 | 1,187 | 1,220 | +15 | +1.2% | 73,100 |
| 2022/06/27 | 1,250 | 1,253 | 1,163 | 1,205 | -41 | -3.3% | 79,800 |
| 2022/06/24 | 1,240 | 1,288 | 1,235 | 1,246 | +16 | +1.3% | 81,500 |
| 2022/06/23 | 1,179 | 1,234 | 1,163 | 1,230 | +45 | +3.8% | 46,400 |
| 2022/06/22 | 1,201 | 1,213 | 1,162 | 1,185 | -28 | -2.3% | 51,300 |
| 2022/06/21 | 1,123 | 1,230 | 1,123 | 1,213 | +65 | +5.7% | 61,200 |
| 2022/06/20 | 1,077 | 1,198 | 1,077 | 1,148 | +71 | +6.6% | 78,600 |
| 2022/06/17 | 1,109 | 1,140 | 1,076 | 1,077 | -79 | -6.8% | 64,600 |
| 2022/06/16 | 1,210 | 1,232 | 1,154 | 1,156 | -44 | -3.7% | 44,800 |
551～
600
件表示中 / 1045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 | 84,700円 | +16.4% | - | 0.00% | - | 25.43倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| スパイダーＰ | 37,600円 | - | - | 0.00% | - | 4.34倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| くふうＣ | 21,800円 | -9.9% | -39.9% | 0.00% | 130.54倍 | 1.22倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| グリッド | 274,300円 | +33.2% | +19.2% | 0.00% | 48.05倍 | 3.57倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オートサーバー | 180,600円 | +6.1% | +13.9% | 3.49% | 8.71倍 | 1.15倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
