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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,555 | 2,940 | 2,555 | 2,653 | +92 | +3.6% | 1,329,100 |
| 2021/08/18 | 2,414 | 2,802 | 2,371 | 2,561 | +240 | +10.3% | 700,200 |
| 2021/08/17 | 2,500 | 2,838 | 2,282 | 2,321 | -299 | -11.4% | 831,300 |
| 2021/08/16 | 2,620 | 2,620 | 2,620 | 2,620 | -700 | -21.1% | 37,000 |
| 2021/08/13 | 3,330 | 3,350 | 3,220 | 3,320 | -30 | -0.9% | 174,700 |
| 2021/08/12 | 3,450 | 3,455 | 3,320 | 3,350 | -105 | -3% | 104,600 |
| 2021/08/11 | 3,495 | 3,510 | 3,425 | 3,455 | -10 | -0.3% | 63,400 |
| 2021/08/10 | 3,420 | 3,500 | 3,385 | 3,465 | +55 | +1.6% | 95,100 |
| 2021/08/06 | 3,425 | 3,525 | 3,370 | 3,410 | -20 | -0.6% | 124,800 |
| 2021/08/05 | 3,585 | 3,645 | 3,410 | 3,430 | -205 | -5.6% | 169,000 |
| 2021/08/04 | 3,705 | 3,750 | 3,625 | 3,635 | -110 | -2.9% | 64,800 |
| 2021/08/03 | 3,700 | 3,785 | 3,635 | 3,745 | +45 | +1.2% | 118,700 |
| 2021/08/02 | 3,970 | 3,970 | 3,700 | 3,700 | -290 | -7.3% | 192,100 |
| 2021/07/30 | 4,100 | 4,110 | 3,985 | 3,990 | -40 | -1% | 82,000 |
| 2021/07/29 | 4,050 | 4,140 | 4,020 | 4,030 | +40 | +1% | 76,600 |
| 2021/07/28 | 4,275 | 4,315 | 3,975 | 3,990 | -365 | -8.4% | 157,800 |
| 2021/07/27 | 4,330 | 4,375 | 4,280 | 4,355 | +10 | +0.2% | 37,000 |
| 2021/07/26 | 4,325 | 4,420 | 4,325 | 4,345 | +20 | +0.5% | 31,900 |
| 2021/07/21 | 4,325 | 4,395 | 4,260 | 4,325 | +40 | +0.9% | 54,000 |
| 2021/07/20 | 4,205 | 4,390 | 4,205 | 4,285 | +10 | +0.2% | 86,300 |
| 2021/07/19 | 4,250 | 4,290 | 4,175 | 4,275 | -15 | -0.3% | 41,000 |
| 2021/07/16 | 4,200 | 4,325 | 4,175 | 4,290 | +55 | +1.3% | 42,800 |
| 2021/07/15 | 4,440 | 4,440 | 4,220 | 4,235 | -150 | -3.4% | 56,300 |
| 2021/07/14 | 4,350 | 4,470 | 4,330 | 4,385 | +65 | +1.5% | 50,600 |
| 2021/07/13 | 4,345 | 4,425 | 4,310 | 4,320 | -25 | -0.6% | 50,500 |
| 2021/07/12 | 4,340 | 4,360 | 4,275 | 4,345 | +15 | +0.3% | 51,700 |
| 2021/07/09 | 4,200 | 4,330 | 4,115 | 4,330 | +60 | +1.4% | 122,900 |
| 2021/07/08 | 4,315 | 4,375 | 4,265 | 4,270 | -65 | -1.5% | 52,000 |
| 2021/07/07 | 4,350 | 4,445 | 4,290 | 4,335 | -60 | -1.4% | 80,300 |
| 2021/07/06 | 4,455 | 4,500 | 4,375 | 4,395 | -100 | -2.2% | 71,900 |
| 2021/07/05 | 4,405 | 4,560 | 4,350 | 4,495 | +40 | +0.9% | 136,100 |
| 2021/07/02 | 4,420 | 4,470 | 4,340 | 4,455 | -15 | -0.3% | 83,700 |
| 2021/07/01 | 4,590 | 4,590 | 4,425 | 4,470 | -120 | -2.6% | 129,200 |
| 2021/06/30 | 4,650 | 4,735 | 4,530 | 4,590 | -50 | -1.1% | 169,900 |
| 2021/06/29 | 4,800 | 4,860 | 4,620 | 4,640 | -175 | -3.6% | 102,000 |
| 2021/06/28 | 4,800 | 4,820 | 4,720 | 4,815 | +55 | +1.2% | 70,100 |
| 2021/06/25 | 4,615 | 4,810 | 4,615 | 4,760 | +140 | +3% | 96,800 |
| 2021/06/24 | 4,650 | 4,685 | 4,605 | 4,620 | +5 | +0.1% | 47,900 |
| 2021/06/23 | 4,650 | 4,675 | 4,560 | 4,615 | -85 | -1.8% | 74,300 |
| 2021/06/22 | 4,610 | 4,740 | 4,565 | 4,700 | +200 | +4.4% | 64,600 |
| 2021/06/21 | 4,480 | 4,565 | 4,445 | 4,500 | -120 | -2.6% | 75,000 |
| 2021/06/18 | 4,665 | 4,755 | 4,595 | 4,620 | +25 | +0.5% | 84,200 |
| 2021/06/17 | 4,745 | 4,750 | 4,595 | 4,595 | -185 | -3.9% | 100,400 |
| 2021/06/16 | 4,735 | 4,905 | 4,700 | 4,780 | -5 | -0.1% | 58,700 |
| 2021/06/15 | 4,800 | 4,800 | 4,660 | 4,785 | -15 | -0.3% | 98,700 |
| 2021/06/14 | 4,900 | 4,900 | 4,765 | 4,800 | -80 | -1.6% | 81,900 |
| 2021/06/11 | 4,960 | 5,070 | 4,820 | 4,880 | -10 | -0.2% | 124,900 |
| 2021/06/10 | 4,925 | 5,040 | 4,890 | 4,890 | -50 | -1% | 85,600 |
| 2021/06/09 | 4,940 | 4,995 | 4,900 | 4,940 | -30 | -0.6% | 53,900 |
| 2021/06/08 | 4,905 | 5,120 | 4,905 | 4,970 | +70 | +1.4% | 118,700 |
801～
850
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
