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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 996 | 1,013 | 983 | 1,013 | +13 | +1.3% | 26,300 |
| 2024/04/12 | 1,023 | 1,032 | 999 | 1,000 | -7 | -0.7% | 39,000 |
| 2024/04/11 | 1,029 | 1,029 | 1,006 | 1,007 | -25 | -2.4% | 29,700 |
| 2024/04/10 | 1,030 | 1,041 | 1,025 | 1,032 | +12 | +1.2% | 16,200 |
| 2024/04/09 | 1,006 | 1,028 | 1,005 | 1,020 | +7 | +0.7% | 25,000 |
| 2024/04/08 | 1,020 | 1,030 | 1,006 | 1,013 | -7 | -0.7% | 24,200 |
| 2024/04/05 | 1,013 | 1,024 | 1,001 | 1,020 | ±0 | ±0% | 32,500 |
| 2024/04/04 | 1,037 | 1,048 | 1,014 | 1,020 | ±0 | ±0% | 40,200 |
| 2024/04/03 | 1,033 | 1,041 | 1,020 | 1,020 | -23 | -2.2% | 57,900 |
| 2024/04/02 | 1,068 | 1,068 | 1,040 | 1,043 | -25 | -2.3% | 44,600 |
| 2024/04/01 | 1,066 | 1,086 | 1,056 | 1,068 | +2 | +0.2% | 29,800 |
| 2024/03/29 | 1,045 | 1,073 | 1,045 | 1,066 | +28 | +2.7% | 26,100 |
| 2024/03/28 | 1,059 | 1,085 | 1,038 | 1,038 | -21 | -2% | 59,500 |
| 2024/03/27 | 1,086 | 1,096 | 1,058 | 1,059 | -27 | -2.5% | 56,900 |
| 2024/03/26 | 1,086 | 1,099 | 1,082 | 1,086 | -6 | -0.5% | 22,500 |
| 2024/03/25 | 1,122 | 1,123 | 1,092 | 1,092 | -42 | -3.7% | 76,000 |
| 2024/03/22 | 1,150 | 1,151 | 1,129 | 1,134 | -13 | -1.1% | 45,400 |
| 2024/03/21 | 1,180 | 1,180 | 1,146 | 1,147 | -33 | -2.8% | 53,200 |
| 2024/03/19 | 1,162 | 1,188 | 1,140 | 1,180 | +20 | +1.7% | 44,600 |
| 2024/03/18 | 1,131 | 1,165 | 1,131 | 1,160 | +33 | +2.9% | 43,600 |
| 2024/03/15 | 1,135 | 1,155 | 1,118 | 1,127 | -24 | -2.1% | 64,900 |
| 2024/03/14 | 1,187 | 1,187 | 1,136 | 1,151 | -37 | -3.1% | 50,400 |
| 2024/03/13 | 1,250 | 1,250 | 1,162 | 1,188 | -66 | -5.3% | 131,200 |
| 2024/03/12 | 1,136 | 1,314 | 1,125 | 1,254 | +117 | +10.3% | 387,400 |
| 2024/03/11 | 1,170 | 1,184 | 1,122 | 1,137 | -78 | -6.4% | 134,400 |
| 2024/03/08 | 1,240 | 1,277 | 1,205 | 1,215 | -37 | -3% | 94,000 |
| 2024/03/07 | 1,295 | 1,325 | 1,228 | 1,252 | -73 | -5.5% | 321,600 |
| 2024/03/06 | 1,315 | 1,419 | 1,300 | 1,325 | +25 | +1.9% | 260,700 |
| 2024/03/05 | 1,198 | 1,300 | 1,163 | 1,300 | +132 | +11.3% | 243,600 |
| 2024/03/04 | 1,147 | 1,228 | 1,147 | 1,168 | +48 | +4.3% | 127,200 |
| 2024/03/01 | 1,150 | 1,167 | 1,115 | 1,120 | -41 | -3.5% | 78,200 |
| 2024/02/29 | 1,209 | 1,226 | 1,144 | 1,161 | -90 | -7.2% | 140,700 |
| 2024/02/28 | 1,260 | 1,284 | 1,238 | 1,251 | -33 | -2.6% | 81,900 |
| 2024/02/27 | 1,240 | 1,290 | 1,220 | 1,284 | +4 | +0.3% | 133,400 |
| 2024/02/26 | 1,137 | 1,290 | 1,123 | 1,280 | +143 | +12.6% | 250,900 |
| 2024/02/22 | 1,150 | 1,191 | 1,122 | 1,137 | +5 | +0.4% | 127,800 |
| 2024/02/21 | 1,200 | 1,215 | 1,124 | 1,132 | -61 | -5.1% | 124,000 |
| 2024/02/20 | 1,096 | 1,195 | 1,096 | 1,193 | +127 | +11.9% | 281,100 |
| 2024/02/19 | 1,067 | 1,095 | 1,036 | 1,066 | -31 | -2.8% | 110,500 |
| 2024/02/16 | 1,000 | 1,097 | 968 | 1,097 | +95 | +9.5% | 209,500 |
| 2024/02/15 | 1,010 | 1,052 | 980 | 1,002 | -215 | -17.7% | 351,400 |
| 2024/02/14 | 1,187 | 1,231 | 1,163 | 1,217 | +12 | +1% | 111,400 |
| 2024/02/13 | 1,120 | 1,207 | 1,120 | 1,205 | +114 | +10.4% | 183,500 |
| 2024/02/09 | 1,125 | 1,132 | 1,091 | 1,091 | -34 | -3% | 66,300 |
| 2024/02/08 | 1,109 | 1,162 | 1,100 | 1,125 | +7 | +0.6% | 75,300 |
| 2024/02/07 | 1,151 | 1,166 | 1,114 | 1,118 | -31 | -2.7% | 93,000 |
| 2024/02/06 | 1,150 | 1,159 | 1,126 | 1,149 | +9 | +0.8% | 58,900 |
| 2024/02/05 | 1,117 | 1,158 | 1,085 | 1,140 | +35 | +3.2% | 90,100 |
| 2024/02/02 | 1,068 | 1,121 | 1,068 | 1,105 | +42 | +4% | 65,900 |
| 2024/02/01 | 1,045 | 1,073 | 1,044 | 1,063 | +13 | +1.2% | 51,200 |
151～
200
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
