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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,083 | 1,083 | 1,041 | 1,050 | -33 | -3% | 73,200 |
| 2024/01/30 | 1,077 | 1,091 | 1,057 | 1,083 | +24 | +2.3% | 59,000 |
| 2024/01/29 | 1,075 | 1,076 | 1,055 | 1,059 | -20 | -1.9% | 62,400 |
| 2024/01/26 | 1,081 | 1,095 | 1,071 | 1,079 | -21 | -1.9% | 80,500 |
| 2024/01/25 | 1,121 | 1,125 | 1,071 | 1,100 | -19 | -1.7% | 83,000 |
| 2024/01/24 | 1,148 | 1,160 | 1,118 | 1,119 | -21 | -1.8% | 51,400 |
| 2024/01/23 | 1,176 | 1,176 | 1,139 | 1,140 | -23 | -2% | 91,600 |
| 2024/01/22 | 1,166 | 1,168 | 1,127 | 1,163 | +25 | +2.2% | 62,000 |
| 2024/01/19 | 1,131 | 1,138 | 1,114 | 1,138 | +20 | +1.8% | 41,600 |
| 2024/01/18 | 1,109 | 1,124 | 1,107 | 1,118 | -1 | -0.1% | 30,500 |
| 2024/01/17 | 1,140 | 1,148 | 1,113 | 1,119 | -29 | -2.5% | 50,100 |
| 2024/01/16 | 1,193 | 1,198 | 1,143 | 1,148 | -42 | -3.5% | 60,400 |
| 2024/01/15 | 1,209 | 1,215 | 1,165 | 1,190 | +11 | +0.9% | 74,700 |
| 2024/01/12 | 1,210 | 1,225 | 1,171 | 1,179 | -40 | -3.3% | 89,400 |
| 2024/01/11 | 1,267 | 1,267 | 1,205 | 1,219 | -18 | -1.5% | 149,300 |
| 2024/01/10 | 1,229 | 1,293 | 1,201 | 1,237 | +18 | +1.5% | 286,700 |
| 2024/01/09 | 1,176 | 1,220 | 1,136 | 1,219 | +163 | +15.4% | 367,600 |
| 2024/01/05 | 1,092 | 1,092 | 1,055 | 1,056 | -48 | -4.3% | 36,700 |
| 2024/01/04 | 1,087 | 1,104 | 1,055 | 1,104 | -4 | -0.4% | 29,200 |
| 2023/12/29 | 1,111 | 1,120 | 1,094 | 1,108 | -3 | -0.3% | 36,900 |
| 2023/12/28 | 1,054 | 1,114 | 1,049 | 1,111 | +47 | +4.4% | 43,700 |
| 2023/12/27 | 1,063 | 1,079 | 1,041 | 1,064 | ±0 | ±0% | 57,200 |
| 2023/12/26 | 1,089 | 1,106 | 1,064 | 1,064 | -26 | -2.4% | 25,800 |
| 2023/12/25 | 1,116 | 1,148 | 1,090 | 1,090 | +17 | +1.6% | 51,800 |
| 2023/12/22 | 1,096 | 1,107 | 1,067 | 1,073 | -33 | -3% | 47,500 |
| 2023/12/21 | 1,114 | 1,137 | 1,100 | 1,106 | -25 | -2.2% | 54,200 |
| 2023/12/20 | 1,149 | 1,168 | 1,125 | 1,131 | -4 | -0.4% | 84,300 |
| 2023/12/19 | 1,108 | 1,144 | 1,095 | 1,135 | +53 | +4.9% | 105,200 |
| 2023/12/18 | 1,070 | 1,088 | 1,067 | 1,082 | +26 | +2.5% | 52,000 |
| 2023/12/15 | 1,011 | 1,062 | 1,011 | 1,056 | +45 | +4.5% | 62,600 |
| 2023/12/14 | 1,038 | 1,065 | 994 | 1,011 | +3 | +0.3% | 63,600 |
| 2023/12/13 | 980 | 1,010 | 980 | 1,008 | +32 | +3.3% | 37,100 |
| 2023/12/12 | 1,006 | 1,010 | 976 | 976 | -27 | -2.7% | 57,200 |
| 2023/12/11 | 1,050 | 1,050 | 1,003 | 1,003 | -32 | -3.1% | 44,800 |
| 2023/12/08 | 1,016 | 1,055 | 1,012 | 1,035 | +3 | +0.3% | 59,100 |
| 2023/12/07 | 1,046 | 1,046 | 1,018 | 1,032 | -25 | -2.4% | 31,300 |
| 2023/12/06 | 1,056 | 1,095 | 1,053 | 1,057 | -5 | -0.5% | 53,000 |
| 2023/12/05 | 1,085 | 1,105 | 1,062 | 1,062 | -21 | -1.9% | 78,300 |
| 2023/12/04 | 1,011 | 1,085 | 1,011 | 1,083 | +66 | +6.5% | 79,200 |
| 2023/12/01 | 1,020 | 1,023 | 999 | 1,017 | +11 | +1.1% | 26,000 |
| 2023/11/30 | 1,038 | 1,038 | 1,003 | 1,006 | -32 | -3.1% | 37,200 |
| 2023/11/29 | 1,020 | 1,060 | 1,020 | 1,038 | +10 | +1% | 35,700 |
| 2023/11/28 | 1,022 | 1,043 | 1,020 | 1,028 | -5 | -0.5% | 25,700 |
| 2023/11/27 | 1,013 | 1,044 | 1,013 | 1,033 | -6 | -0.6% | 37,900 |
| 2023/11/24 | 1,035 | 1,055 | 1,030 | 1,039 | -2 | -0.2% | 23,600 |
| 2023/11/22 | 1,052 | 1,060 | 1,026 | 1,041 | -25 | -2.3% | 46,300 |
| 2023/11/21 | 1,060 | 1,079 | 1,049 | 1,066 | +9 | +0.9% | 51,000 |
| 2023/11/20 | 1,039 | 1,080 | 1,024 | 1,057 | +28 | +2.7% | 62,000 |
| 2023/11/17 | 956 | 1,029 | 956 | 1,029 | +69 | +7.2% | 93,900 |
| 2023/11/16 | 950 | 974 | 937 | 960 | +8 | +0.8% | 58,200 |
201～
250
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
