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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,710 | 5,810 | 5,560 | 5,580 | +40 | +0.7% | 128,600 |
| 2021/03/22 | 5,700 | 5,740 | 5,480 | 5,540 | -160 | -2.8% | 126,400 |
| 2021/03/19 | 5,710 | 5,840 | 5,650 | 5,700 | -110 | -1.9% | 121,800 |
| 2021/03/18 | 5,870 | 5,970 | 5,710 | 5,810 | -10 | -0.2% | 147,400 |
| 2021/03/17 | 5,960 | 6,030 | 5,770 | 5,820 | -180 | -3% | 159,900 |
| 2021/03/16 | 5,700 | 6,010 | 5,630 | 6,000 | +340 | +6% | 183,500 |
| 2021/03/15 | 5,660 | 5,720 | 5,570 | 5,660 | -40 | -0.7% | 97,900 |
| 2021/03/12 | 5,720 | 5,850 | 5,660 | 5,700 | +80 | +1.4% | 177,100 |
| 2021/03/11 | 5,400 | 5,640 | 5,400 | 5,620 | +140 | +2.6% | 127,400 |
| 2021/03/10 | 5,550 | 5,680 | 5,330 | 5,480 | -30 | -0.5% | 193,300 |
| 2021/03/09 | 5,110 | 5,550 | 5,050 | 5,510 | +400 | +7.8% | 263,100 |
| 2021/03/08 | 5,470 | 5,550 | 5,100 | 5,110 | -260 | -4.8% | 259,400 |
| 2021/03/05 | 5,510 | 5,630 | 5,270 | 5,370 | -290 | -5.1% | 309,200 |
| 2021/03/04 | 5,330 | 5,680 | 5,320 | 5,660 | +130 | +2.4% | 246,100 |
| 2021/03/03 | 5,860 | 5,950 | 5,500 | 5,530 | -420 | -7.1% | 338,500 |
| 2021/03/02 | 5,920 | 6,100 | 5,840 | 5,950 | +50 | +0.8% | 185,700 |
| 2021/03/01 | 5,700 | 5,950 | 5,700 | 5,900 | +100 | +1.7% | 184,900 |
| 2021/02/26 | 5,580 | 5,960 | 5,520 | 5,800 | -80 | -1.4% | 280,600 |
| 2021/02/25 | 6,050 | 6,170 | 5,860 | 5,880 | -50 | -0.8% | 243,500 |
| 2021/02/24 | 6,220 | 6,310 | 5,890 | 5,930 | -440 | -6.9% | 352,700 |
| 2021/02/22 | 6,790 | 6,810 | 6,330 | 6,370 | -220 | -3.3% | 377,200 |
| 2021/02/19 | 6,210 | 6,630 | 6,150 | 6,590 | +340 | +5.4% | 273,600 |
| 2021/02/18 | 6,660 | 6,660 | 6,250 | 6,250 | -290 | -4.4% | 299,600 |
| 2021/02/17 | 6,710 | 7,090 | 6,320 | 6,540 | +10 | +0.2% | 925,400 |
| 2021/02/16 | 6,500 | 6,820 | 6,260 | 6,530 | +330 | +5.3% | 724,500 |
| 2021/02/15 | 6,200 | 6,200 | 5,960 | 6,200 | +1,000 | +19.2% | 301,400 |
| 2021/02/12 | 5,470 | 5,470 | 4,955 | 5,200 | -370 | -6.6% | 414,300 |
| 2021/02/10 | 5,650 | 5,760 | 5,550 | 5,570 | -80 | -1.4% | 89,800 |
| 2021/02/09 | 5,620 | 5,730 | 5,560 | 5,650 | +100 | +1.8% | 93,500 |
| 2021/02/08 | 5,780 | 5,810 | 5,380 | 5,550 | -330 | -5.6% | 240,900 |
| 2021/02/05 | 5,870 | 5,950 | 5,730 | 5,880 | +110 | +1.9% | 83,100 |
| 2021/02/04 | 6,000 | 6,030 | 5,710 | 5,770 | -190 | -3.2% | 109,400 |
| 2021/02/03 | 6,130 | 6,210 | 5,900 | 5,960 | -140 | -2.3% | 141,900 |
| 2021/02/02 | 6,100 | 6,300 | 5,970 | 6,100 | +160 | +2.7% | 183,400 |
| 2021/02/01 | 5,600 | 6,030 | 5,590 | 5,940 | +240 | +4.2% | 198,400 |
| 2021/01/29 | 6,100 | 6,240 | 5,530 | 5,700 | -130 | -2.2% | 334,700 |
| 2021/01/28 | 6,000 | 6,420 | 5,760 | 5,830 | -400 | -6.4% | 448,100 |
| 2021/01/27 | 6,850 | 6,930 | 6,170 | 6,230 | -520 | -7.7% | 360,900 |
| 2021/01/26 | 6,850 | 6,980 | 6,660 | 6,750 | -60 | -0.9% | 281,300 |
| 2021/01/25 | 6,740 | 6,980 | 6,650 | 6,810 | +100 | +1.5% | 277,500 |
| 2021/01/22 | 6,560 | 6,830 | 6,450 | 6,710 | +340 | +5.3% | 520,900 |
| 2021/01/21 | 6,360 | 6,550 | 6,130 | 6,370 | +10 | +0.2% | 227,100 |
| 2021/01/20 | 6,670 | 6,720 | 6,250 | 6,360 | -210 | -3.2% | 263,700 |
| 2021/01/19 | 6,320 | 6,650 | 6,220 | 6,570 | +340 | +5.5% | 252,200 |
| 2021/01/18 | 5,860 | 6,370 | 5,820 | 6,230 | +350 | +6% | 278,500 |
| 2021/01/15 | 5,880 | 5,950 | 5,550 | 5,880 | +20 | +0.3% | 224,100 |
| 2021/01/14 | 6,150 | 6,320 | 5,800 | 5,860 | -190 | -3.1% | 222,100 |
| 2021/01/13 | 6,040 | 6,370 | 5,950 | 6,050 | +10 | +0.2% | 225,300 |
| 2021/01/12 | 6,420 | 6,510 | 5,770 | 6,040 | -460 | -7.1% | 327,600 |
| 2021/01/08 | 6,450 | 6,610 | 6,330 | 6,500 | +180 | +2.8% | 212,800 |
901～
950
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
