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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,000 | 5,030 | 4,860 | 4,900 | -30 | -0.6% | 104,200 |
| 2021/06/04 | 5,180 | 5,220 | 4,910 | 4,930 | -210 | -4.1% | 128,300 |
| 2021/06/03 | 5,030 | 5,210 | 4,980 | 5,140 | +180 | +3.6% | 96,000 |
| 2021/06/02 | 5,040 | 5,070 | 4,935 | 4,960 | -120 | -2.4% | 79,100 |
| 2021/06/01 | 5,150 | 5,200 | 5,040 | 5,080 | +70 | +1.4% | 69,300 |
| 2021/05/31 | 5,140 | 5,150 | 4,950 | 5,010 | -80 | -1.6% | 80,600 |
| 2021/05/28 | 5,140 | 5,270 | 5,010 | 5,090 | -50 | -1% | 121,800 |
| 2021/05/27 | 5,330 | 5,370 | 5,130 | 5,140 | -250 | -4.6% | 199,600 |
| 2021/05/26 | 5,290 | 5,480 | 5,210 | 5,390 | +50 | +0.9% | 186,200 |
| 2021/05/25 | 5,130 | 5,340 | 5,030 | 5,340 | +220 | +4.3% | 207,400 |
| 2021/05/24 | 4,950 | 5,400 | 4,930 | 5,120 | +325 | +6.8% | 526,600 |
| 2021/05/21 | 4,550 | 4,875 | 4,530 | 4,795 | +315 | +7% | 253,600 |
| 2021/05/20 | 4,580 | 4,750 | 4,465 | 4,480 | -170 | -3.7% | 236,600 |
| 2021/05/19 | 4,255 | 4,685 | 4,255 | 4,650 | +255 | +5.8% | 202,900 |
| 2021/05/18 | 4,300 | 4,480 | 4,230 | 4,395 | +170 | +4% | 200,900 |
| 2021/05/17 | 4,505 | 4,620 | 4,225 | 4,225 | -700 | -14.2% | 360,900 |
| 2021/05/14 | 4,635 | 4,950 | 4,415 | 4,925 | +300 | +6.5% | 378,900 |
| 2021/05/13 | 4,850 | 4,945 | 4,620 | 4,625 | -340 | -6.8% | 314,600 |
| 2021/05/12 | 5,330 | 5,420 | 4,880 | 4,965 | -405 | -7.5% | 355,700 |
| 2021/05/11 | 5,480 | 5,530 | 5,290 | 5,370 | -150 | -2.7% | 149,700 |
| 2021/05/10 | 5,770 | 5,830 | 5,480 | 5,520 | -200 | -3.5% | 143,000 |
| 2021/05/07 | 5,620 | 5,860 | 5,580 | 5,720 | +20 | +0.4% | 88,100 |
| 2021/05/06 | 6,000 | 6,000 | 5,680 | 5,700 | -300 | -5% | 141,800 |
| 2021/04/30 | 6,040 | 6,100 | 5,940 | 6,000 | -150 | -2.4% | 116,900 |
| 2021/04/28 | 6,290 | 6,330 | 6,100 | 6,150 | -190 | -3% | 105,700 |
| 2021/04/27 | 6,430 | 6,600 | 6,220 | 6,340 | -30 | -0.5% | 127,600 |
| 2021/04/26 | 6,260 | 6,600 | 6,210 | 6,370 | +200 | +3.2% | 247,300 |
| 2021/04/23 | 6,210 | 6,390 | 6,090 | 6,170 | -170 | -2.7% | 104,600 |
| 2021/04/22 | 6,080 | 6,460 | 6,010 | 6,340 | +360 | +6% | 186,000 |
| 2021/04/21 | 6,190 | 6,240 | 5,920 | 5,980 | -410 | -6.4% | 262,500 |
| 2021/04/20 | 6,540 | 6,580 | 6,350 | 6,390 | -330 | -4.9% | 218,200 |
| 2021/04/19 | 6,370 | 6,750 | 6,360 | 6,720 | +520 | +8.4% | 445,300 |
| 2021/04/16 | 5,990 | 6,230 | 5,960 | 6,200 | +280 | +4.7% | 198,200 |
| 2021/04/15 | 5,910 | 5,970 | 5,830 | 5,920 | -50 | -0.8% | 53,600 |
| 2021/04/14 | 6,000 | 6,160 | 5,900 | 5,970 | ±0 | ±0% | 138,900 |
| 2021/04/13 | 5,940 | 6,000 | 5,860 | 5,970 | -20 | -0.3% | 62,700 |
| 2021/04/12 | 5,960 | 6,010 | 5,790 | 5,990 | +30 | +0.5% | 126,500 |
| 2021/04/09 | 5,790 | 6,020 | 5,740 | 5,960 | +300 | +5.3% | 173,500 |
| 2021/04/08 | 5,790 | 5,800 | 5,570 | 5,660 | -130 | -2.2% | 90,200 |
| 2021/04/07 | 5,790 | 5,890 | 5,690 | 5,790 | +100 | +1.8% | 149,500 |
| 2021/04/06 | 5,880 | 5,920 | 5,660 | 5,690 | -160 | -2.7% | 75,100 |
| 2021/04/05 | 6,020 | 6,030 | 5,780 | 5,850 | -120 | -2% | 103,300 |
| 2021/04/02 | 6,080 | 6,110 | 5,880 | 5,970 | +50 | +0.8% | 163,300 |
| 2021/04/01 | 5,730 | 5,920 | 5,730 | 5,920 | +170 | +3% | 129,300 |
| 2021/03/31 | 5,460 | 5,750 | 5,380 | 5,750 | +390 | +7.3% | 122,100 |
| 2021/03/30 | 5,360 | 5,520 | 5,320 | 5,360 | -70 | -1.3% | 65,600 |
| 2021/03/29 | 5,590 | 5,670 | 5,350 | 5,430 | -130 | -2.3% | 114,000 |
| 2021/03/26 | 5,430 | 5,590 | 5,410 | 5,560 | +140 | +2.6% | 71,700 |
| 2021/03/25 | 5,310 | 5,440 | 5,210 | 5,420 | +80 | +1.5% | 83,500 |
| 2021/03/24 | 5,530 | 5,550 | 5,270 | 5,340 | -240 | -4.3% | 148,200 |
851～
900
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
