KabuInsight

ネオマーケティング

4196
スタンダード/情報･通信業/NEO MARKETING Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,386.01,439.01,386.01,439.0+53.0+3.82%4,400
2026-03-121,380.01,391.01,375.01,386.0+8.0+0.58%2,100
2026-03-111,389.01,391.01,365.01,378.0-11.0-0.79%5,800
2026-03-101,389.01,389.01,359.01,389.0+1.0+0.07%13,400
2026-03-091,362.01,389.01,354.01,388.0-2.0-0.14%2,900
2026-03-061,364.01,390.01,360.01,390.0+26.0+1.91%2,200
2026-03-051,369.01,381.01,343.01,364.0-12.0-0.87%12,600
2026-03-041,345.01,377.01,328.01,376.0+9.0+0.66%5,500
2026-03-031,356.01,368.01,346.01,367.0+11.0+0.81%900
2026-03-021,350.01,370.01,340.01,356.0+2.0+0.15%1,500
2026-02-271,368.01,368.01,350.01,354.0-11.0-0.81%3,500
2026-02-261,345.01,369.01,329.01,365.0+20.0+1.49%4,100
2026-02-251,334.01,369.01,316.01,345.0+11.0+0.82%4,200
2026-02-241,339.01,339.01,334.01,334.0-5.0-0.37%1,600
2026-02-201,340.01,340.01,314.01,339.0-1.0-0.07%1,600
2026-02-191,342.01,342.01,318.01,340.0-2.0-0.15%1,600
2026-02-181,330.01,344.01,319.01,342.0-2.0-0.15%4,100
2026-02-171,337.01,580.01,275.01,344.0-9.0-0.67%115,800
2026-02-161,348.01,359.01,320.01,353.0+4.0+0.30%6,500
2026-02-131,342.01,355.01,338.01,349.0-6.0-0.44%12,800
2026-02-121,341.01,358.01,336.01,355.0+5.0+0.37%2,700
2026-02-101,341.01,359.01,302.01,350.0+3.0+0.22%16,300
2026-02-091,350.01,350.01,336.01,347.0+2.0+0.15%1,600
2026-02-061,317.01,349.01,317.01,345.0+17.0+1.28%2,900
2026-02-051,325.01,340.01,310.01,328.0+3.0+0.23%14,400
2026-02-041,308.01,340.01,300.01,325.0+21.0+1.61%14,000
2026-02-031,300.01,308.01,290.01,304.0+9.0+0.69%3,400
2026-02-021,287.01,297.01,287.01,295.0+8.0+0.62%3,400
2026-01-301,286.01,295.01,261.01,287.0+31.0+2.47%9,300
2026-01-291,245.01,256.01,243.01,256.0+11.0+0.88%1,600
2026-01-281,256.01,256.01,245.01,245.0-5.0-0.40%2,500
2026-01-271,223.01,264.01,223.01,250.0+27.0+2.21%5,700
2026-01-261,223.01,224.01,213.01,223.0+3.0+0.25%3,700
2026-01-231,230.01,230.01,208.01,220.0-10.0-0.81%2,400
2026-01-221,215.01,230.01,205.01,230.0+12.0+0.99%1,700
2026-01-211,219.01,219.01,201.01,218.0-9.0-0.73%400
2026-01-201,225.01,227.01,207.01,227.0+2.0+0.16%3,200
2026-01-191,219.01,228.01,201.01,225.0+7.0+0.57%1,300
2026-01-161,221.01,221.01,191.01,218.0+1.0+0.08%3,600
2026-01-151,201.01,218.01,201.01,217.0+5.0+0.41%7,400
2026-01-141,216.01,216.01,198.01,212.0-4.0-0.33%9,500
2026-01-131,230.01,230.01,200.01,216.0-4.0-0.33%11,700
2026-01-091,193.01,229.01,183.01,220.0+30.0+2.52%15,400
2026-01-081,191.01,193.01,183.01,190.0-1.0-0.08%7,000
2026-01-071,182.01,193.01,174.01,191.0+9.0+0.76%4,900
2026-01-061,165.01,183.01,162.01,182.0+17.0+1.46%5,400
2026-01-051,166.01,167.01,153.01,165.0-1.0-0.09%3,100
2025-12-301,167.01,168.01,152.01,166.00.00.00%2,000
2025-12-291,157.01,170.01,156.01,166.0+10.0+0.87%1,400
2025-12-261,138.01,160.01,138.01,156.0+18.0+1.58%6,600
2025-12-251,142.01,142.01,122.01,138.0-4.0-0.35%2,900
2025-12-241,150.01,150.01,137.01,142.0-18.0-1.55%4,800
2025-12-231,164.01,164.01,151.01,160.0-4.0-0.34%1,900
2025-12-221,165.01,165.01,150.01,164.0+6.0+0.52%2,700
2025-12-191,160.01,167.01,157.01,158.0-8.0-0.69%2,500
2025-12-181,170.01,170.01,161.01,166.0-4.0-0.34%1,000
2025-12-171,170.01,170.01,161.01,170.00.00.00%300
2025-12-161,178.01,178.01,168.01,170.0-7.0-0.59%1,400
2025-12-151,170.01,177.01,160.01,177.0+5.0+0.43%2,500
2025-12-121,175.01,175.01,163.01,172.0-3.0-0.26%1,200
2025-12-111,174.01,175.01,151.01,175.00.00.00%5,300
2025-12-101,167.01,183.01,160.01,175.0-3.0-0.25%2,600
2025-12-091,185.01,185.01,162.01,178.0-2.0-0.17%2,600
2025-12-081,160.01,182.01,160.01,180.0+2.0+0.17%4,900
2025-12-051,164.01,178.01,148.01,178.0+19.0+1.64%3,200
2025-12-041,166.01,169.01,157.01,159.0-2.0-0.17%1,600
2025-12-031,174.01,174.01,148.01,161.0-6.0-0.51%12,800
2025-12-021,163.01,175.01,150.01,167.0+4.0+0.34%2,200
2025-12-011,158.01,164.01,146.01,163.0-1.0-0.09%4,600
2025-11-281,150.01,170.01,137.01,164.0+14.0+1.22%6,600
2025-11-271,144.01,150.01,127.01,150.0+7.0+0.61%4,300
2025-11-261,145.01,145.01,118.01,143.0+13.0+1.15%5,000
2025-11-251,143.01,146.01,113.01,130.0-13.0-1.14%4,100
2025-11-211,143.01,147.01,140.01,143.00.00.00%3,800
2025-11-201,136.01,146.01,136.01,143.0+12.0+1.06%1,300
2025-11-191,145.01,145.01,131.01,131.0-14.0-1.22%3,200
2025-11-181,125.01,145.01,122.01,145.0+6.0+0.53%5,900
2025-11-171,132.01,143.01,120.01,139.0+7.0+0.62%3,200
2025-11-141,118.01,139.01,115.01,132.0+6.0+0.53%6,400
2025-11-131,104.01,127.01,095.01,126.0+22.0+1.99%9,000
2025-11-121,105.01,109.01,098.01,104.0-4.0-0.36%2,200
2025-11-111,112.01,112.01,095.01,108.0-1.0-0.09%6,500
2025-11-101,112.01,120.01,108.01,109.0-5.0-0.45%7,900
2025-11-071,120.01,121.01,104.01,114.0-12.0-1.07%5,200
2025-11-061,129.01,129.01,085.01,126.0-3.0-0.27%7,700
2025-11-051,119.01,135.01,105.01,129.0+10.0+0.89%4,000
2025-11-041,113.01,125.01,108.01,119.0+6.0+0.54%6,100
2025-10-311,127.01,140.01,113.01,113.0-14.0-1.24%5,700
2025-10-301,132.01,150.01,115.01,127.0-35.0-3.01%10,900
2025-10-291,160.01,170.01,137.01,162.0+3.0+0.26%12,000
2025-10-281,158.01,172.01,151.01,159.0+8.0+0.70%10,400
2025-10-271,158.01,161.01,141.01,151.0-7.0-0.60%17,800
2025-10-241,144.01,159.01,144.01,158.0+5.0+0.43%4,500
2025-10-231,152.01,164.01,147.01,153.0+1.0+0.09%5,000
2025-10-221,140.01,155.01,122.01,152.0+32.0+2.86%7,300
2025-10-211,130.01,130.01,115.01,120.0-10.0-0.88%6,700
2025-10-201,145.01,160.01,110.01,130.0-14.0-1.22%31,500
2025-10-171,132.01,145.01,128.01,144.0+13.0+1.15%6,900
2025-10-161,137.01,139.01,125.01,131.0-2.0-0.18%7,100
2025-10-151,115.01,137.01,115.01,133.0+18.0+1.61%19,600
2025-10-141,108.01,115.01,094.01,115.0+2.0+0.18%7,200
2025-10-101,104.01,115.01,088.01,113.0+8.0+0.72%19,700
2025-10-091,110.01,125.01,101.01,105.0-4.0-0.36%11,400
2025-10-081,089.01,112.01,089.01,109.0+21.0+1.93%12,800
2025-10-071,096.01,105.01,077.01,088.0-8.0-0.73%19,200
2025-10-061,107.01,112.01,082.01,096.0+2.0+0.18%28,500
2025-10-031,058.01,095.01,058.01,094.0+33.0+3.11%27,100
2025-10-021,085.01,111.01,061.01,061.0-29.0-2.66%23,800
2025-10-011,119.01,142.01,083.01,090.0-50.0-4.39%26,700
2025-09-301,170.01,170.01,120.01,140.0-24.0-2.06%27,200
2025-09-291,219.01,249.01,148.01,164.0-235.0-16.80%83,300
2025-09-261,380.01,399.01,378.01,399.0-1.0-0.07%20,800
2025-09-251,417.01,422.01,395.01,400.0-22.0-1.55%20,000
2025-09-241,464.01,465.01,410.01,422.0-42.0-2.87%32,900
2025-09-221,464.01,465.01,452.01,464.00.00.00%9,500
2025-09-191,464.01,464.01,454.01,464.0-11.0-0.75%6,300
2025-09-181,462.01,475.01,439.01,475.00.00.00%16,000
2025-09-171,477.01,484.01,469.01,475.0-9.0-0.61%13,000
2025-09-161,479.01,488.01,468.01,484.0-1.0-0.07%7,600
2025-09-121,480.01,488.01,471.01,485.0——3,800

直近120営業日分を表示