ネクソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,885 | 2,919.5 | 2,865 | 2,910 | +47 | +1.6% | 1,763,000 |
| 2025/06/27 | 2,855 | 2,893.5 | 2,767.5 | 2,863 | -31 | -1.1% | 1,524,200 |
| 2025/06/26 | 2,858 | 2,923 | 2,850 | 2,894 | +24 | +0.8% | 1,437,500 |
| 2025/06/25 | 2,848 | 2,895.5 | 2,831 | 2,870 | -28 | -1% | 1,471,200 |
| 2025/06/24 | 2,857 | 2,911 | 2,835.5 | 2,898 | +58.5 | +2.1% | 1,566,300 |
| 2025/06/23 | 2,841.5 | 2,860.5 | 2,790 | 2,839.5 | -2 | -0.1% | 1,496,100 |
| 2025/06/20 | 2,847 | 2,872.5 | 2,783.5 | 2,841.5 | +17 | +0.6% | 2,896,700 |
| 2025/06/19 | 2,772 | 2,824.5 | 2,760 | 2,824.5 | +26 | +0.9% | 1,262,200 |
| 2025/06/18 | 2,746.5 | 2,804.5 | 2,731.5 | 2,798.5 | +55.5 | +2% | 1,914,400 |
| 2025/06/17 | 2,695.5 | 2,743 | 2,680 | 2,743 | +20.5 | +0.8% | 2,158,700 |
| 2025/06/16 | 2,832.5 | 2,832.5 | 2,597 | 2,722.5 | -127.5 | -4.5% | 6,328,300 |
| 2025/06/13 | 2,820 | 2,896.5 | 2,777.5 | 2,850 | +220 | +8.4% | 12,087,600 |
| 2025/06/12 | 2,635 | 2,650 | 2,613.5 | 2,630 | -5 | -0.2% | 1,442,200 |
| 2025/06/11 | 2,647.5 | 2,662.5 | 2,621 | 2,635 | -7 | -0.3% | 1,584,400 |
| 2025/06/10 | 2,631 | 2,651 | 2,623.5 | 2,642 | +37 | +1.4% | 1,665,100 |
| 2025/06/09 | 2,606.5 | 2,636 | 2,603 | 2,605 | +2.5 | +0.1% | 1,188,100 |
| 2025/06/06 | 2,585 | 2,619 | 2,580.5 | 2,602.5 | +17.5 | +0.7% | 1,436,600 |
| 2025/06/05 | 2,589 | 2,615 | 2,550 | 2,585 | -3 | -0.1% | 1,239,200 |
| 2025/06/04 | 2,600 | 2,630.5 | 2,584 | 2,588 | -2 | -0.1% | 1,618,500 |
| 2025/06/03 | 2,648 | 2,654 | 2,583 | 2,590 | -19 | -0.7% | 1,597,600 |
| 2025/06/02 | 2,585.5 | 2,611.5 | 2,580.5 | 2,609 | -3 | -0.1% | 1,785,400 |
| 2025/05/30 | 2,599 | 2,631 | 2,579 | 2,612 | ±0 | ±0% | 4,063,900 |
| 2025/05/29 | 2,655.5 | 2,658.5 | 2,600 | 2,612 | -43.5 | -1.6% | 1,917,500 |
| 2025/05/28 | 2,639 | 2,673.5 | 2,609.5 | 2,655.5 | +33.5 | +1.3% | 2,115,500 |
| 2025/05/27 | 2,614 | 2,632 | 2,588 | 2,622 | +19.5 | +0.7% | 1,683,700 |
| 2025/05/26 | 2,505 | 2,605.5 | 2,488.5 | 2,602.5 | +97.5 | +3.9% | 1,777,300 |
| 2025/05/23 | 2,508.5 | 2,534 | 2,489 | 2,505 | +5 | +0.2% | 1,800,600 |
| 2025/05/22 | 2,502.5 | 2,508.5 | 2,476 | 2,500 | -50 | -2% | 2,217,800 |
| 2025/05/21 | 2,546.5 | 2,565 | 2,539 | 2,550 | +3.5 | +0.1% | 1,760,000 |
| 2025/05/20 | 2,553.5 | 2,570 | 2,500.5 | 2,546.5 | +3.5 | +0.1% | 2,077,900 |
| 2025/05/19 | 2,588.5 | 2,592.5 | 2,507.5 | 2,543 | -47 | -1.8% | 1,823,500 |
| 2025/05/16 | 2,598 | 2,625 | 2,570.5 | 2,590 | -24 | -0.9% | 2,488,600 |
| 2025/05/15 | 2,600 | 2,637 | 2,580 | 2,614 | -34.5 | -1.3% | 3,108,600 |
| 2025/05/14 | 2,616 | 2,662 | 2,472 | 2,648.5 | +382.5 | +16.9% | 7,773,700 |
| 2025/05/13 | 2,313 | 2,313 | 2,249 | 2,266 | -11.5 | -0.5% | 1,998,700 |
| 2025/05/12 | 2,302.5 | 2,307 | 2,242.5 | 2,277.5 | -25 | -1.1% | 2,120,000 |
| 2025/05/09 | 2,290.5 | 2,312 | 2,258.5 | 2,302.5 | +28.5 | +1.3% | 2,368,900 |
| 2025/05/08 | 2,278 | 2,288.5 | 2,250.5 | 2,274 | +22 | +1% | 1,628,200 |
| 2025/05/07 | 2,260.5 | 2,299 | 2,252 | 2,252 | -39.5 | -1.7% | 2,139,000 |
| 2025/05/02 | 2,230.5 | 2,295 | 2,229 | 2,291.5 | +58.5 | +2.6% | 1,847,400 |
| 2025/05/01 | 2,219.5 | 2,242.5 | 2,209.5 | 2,233 | -12 | -0.5% | 1,439,700 |
| 2025/04/30 | 2,234.5 | 2,254 | 2,220 | 2,245 | +27 | +1.2% | 2,887,600 |
| 2025/04/28 | 2,244.5 | 2,262.5 | 2,205.5 | 2,218 | -29.5 | -1.3% | 2,134,000 |
| 2025/04/25 | 2,249.5 | 2,259.5 | 2,216.5 | 2,247.5 | +16 | +0.7% | 2,212,200 |
| 2025/04/24 | 2,219.5 | 2,252 | 2,205.5 | 2,231.5 | +45 | +2.1% | 2,103,900 |
| 2025/04/23 | 2,184.5 | 2,186.5 | 2,142 | 2,186.5 | +68.5 | +3.2% | 1,775,000 |
| 2025/04/22 | 2,118.5 | 2,124.5 | 2,101 | 2,118 | -17.5 | -0.8% | 1,449,800 |
| 2025/04/21 | 2,146.5 | 2,167.5 | 2,119 | 2,135.5 | -34 | -1.6% | 1,013,800 |
| 2025/04/18 | 2,148 | 2,174 | 2,141 | 2,169.5 | +15 | +0.7% | 1,322,700 |
| 2025/04/17 | 2,124.5 | 2,174 | 2,117.5 | 2,154.5 | +21 | +1% | 1,615,000 |
1～
50
件表示中 / 3313件
類似銘柄と比較する
現在ご覧いただいている「ネクソン」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 |
|---|---|---|---|---|---|---|---|---|
| ネクソン | 291,000円 | +4.0% | -18.9% | 1.03% | 22.12倍 | 2.28倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 561,100円 | +10.0% | +8.4% | 1.32% | 35.26倍 | 5.69倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| カプコン | 493,300円 | +12.0% | +6.7% | 0.81% | 40.46倍 | 9.12倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 日本オラクル | 1,718,500円 | - | - | - | - | 13.44倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,256,000円 | +10.7% | -0.5% | 1.66% | 18.68倍 | 2.04倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
