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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,134 | 2,166.5 | 2,108 | 2,148.5 | +3.5 | +0.2% | 2,006,100 |
| 2024/11/20 | 2,090.5 | 2,170 | 2,085 | 2,145 | +49.5 | +2.4% | 5,044,400 |
| 2024/11/19 | 2,001 | 2,095.5 | 1,995.5 | 2,095.5 | +81 | +4% | 4,176,000 |
| 2024/11/18 | 2,049.5 | 2,068 | 2,002 | 2,014.5 | -25 | -1.2% | 3,650,500 |
| 2024/11/15 | 2,103.5 | 2,103.5 | 1,998.5 | 2,039.5 | -78 | -3.7% | 6,681,800 |
| 2024/11/14 | 2,104 | 2,142.5 | 2,066 | 2,117.5 | -6 | -0.3% | 4,824,900 |
| 2024/11/13 | 2,273.5 | 2,326 | 2,077 | 2,123.5 | -449 | -17.5% | 15,240,200 |
| 2024/11/12 | 2,580 | 2,603 | 2,520 | 2,572.5 | +7 | +0.3% | 3,512,700 |
| 2024/11/11 | 2,622 | 2,649.5 | 2,560.5 | 2,565.5 | -105 | -3.9% | 3,792,100 |
| 2024/11/08 | 2,703.5 | 2,711.5 | 2,663.5 | 2,670.5 | +20 | +0.8% | 1,751,900 |
| 2024/11/07 | 2,660 | 2,695.5 | 2,641.5 | 2,650.5 | +2 | +0.1% | 2,128,700 |
| 2024/11/06 | 2,632 | 2,699.5 | 2,617 | 2,648.5 | +38 | +1.5% | 1,446,000 |
| 2024/11/05 | 2,583.5 | 2,616 | 2,542 | 2,610.5 | -0.5 | ±0% | 2,085,300 |
| 2024/11/01 | 2,610 | 2,647.5 | 2,594.5 | 2,611 | -68.5 | -2.6% | 1,672,100 |
| 2024/10/31 | 2,678 | 2,699.5 | 2,650 | 2,679.5 | -11 | -0.4% | 1,422,300 |
| 2024/10/30 | 2,650 | 2,705 | 2,648.5 | 2,690.5 | +31 | +1.2% | 2,110,400 |
| 2024/10/29 | 2,628.5 | 2,666.5 | 2,620.5 | 2,659.5 | +1.5 | +0.1% | 1,054,100 |
| 2024/10/28 | 2,588.5 | 2,672 | 2,588.5 | 2,658 | +59 | +2.3% | 1,184,000 |
| 2024/10/25 | 2,607.5 | 2,623.5 | 2,582 | 2,599 | -16.5 | -0.6% | 963,800 |
| 2024/10/24 | 2,590.5 | 2,632.5 | 2,573 | 2,615.5 | +32.5 | +1.3% | 1,494,600 |
| 2024/10/23 | 2,629 | 2,637 | 2,574 | 2,583 | -36 | -1.4% | 2,096,400 |
| 2024/10/22 | 2,629 | 2,638 | 2,602.5 | 2,619 | -10 | -0.4% | 1,756,000 |
| 2024/10/21 | 2,643 | 2,661 | 2,627.5 | 2,629 | -12 | -0.5% | 1,539,700 |
| 2024/10/18 | 2,658 | 2,689 | 2,641 | 2,641 | -20.5 | -0.8% | 1,834,400 |
| 2024/10/17 | 2,735.5 | 2,748.5 | 2,634.5 | 2,661.5 | -49 | -1.8% | 2,062,800 |
| 2024/10/16 | 2,716.5 | 2,737 | 2,689 | 2,710.5 | -41 | -1.5% | 1,426,500 |
| 2024/10/15 | 2,764 | 2,783.5 | 2,742 | 2,751.5 | -20.5 | -0.7% | 1,505,000 |
| 2024/10/11 | 2,775 | 2,781 | 2,748 | 2,772 | +25.5 | +0.9% | 1,504,800 |
| 2024/10/10 | 2,785.5 | 2,801 | 2,742.5 | 2,746.5 | -32 | -1.2% | 1,476,900 |
| 2024/10/09 | 2,819 | 2,826.5 | 2,756.5 | 2,778.5 | -47.5 | -1.7% | 1,745,400 |
| 2024/10/08 | 2,807.5 | 2,827.5 | 2,786.5 | 2,826 | -31.5 | -1.1% | 1,344,600 |
| 2024/10/07 | 2,850 | 2,887 | 2,840 | 2,857.5 | +54 | +1.9% | 1,855,900 |
| 2024/10/04 | 2,804.5 | 2,844.5 | 2,781.5 | 2,803.5 | -21.5 | -0.8% | 2,009,300 |
| 2024/10/03 | 2,857 | 2,862 | 2,809.5 | 2,825 | +68 | +2.5% | 1,522,500 |
| 2024/10/02 | 2,805 | 2,825 | 2,742.5 | 2,757 | -118 | -4.1% | 2,344,300 |
| 2024/10/01 | 2,820 | 2,887.5 | 2,820 | 2,875 | +45.5 | +1.6% | 2,209,900 |
| 2024/09/30 | 2,746.5 | 2,835 | 2,712.5 | 2,829.5 | -67 | -2.3% | 2,971,000 |
| 2024/09/27 | 2,851.5 | 2,896.5 | 2,816.5 | 2,896.5 | +72 | +2.5% | 2,243,100 |
| 2024/09/26 | 2,781.5 | 2,842 | 2,766 | 2,824.5 | +59.5 | +2.2% | 1,880,200 |
| 2024/09/25 | 2,818 | 2,823.5 | 2,758.5 | 2,765 | -47.5 | -1.7% | 1,723,200 |
| 2024/09/24 | 2,840.5 | 2,858.5 | 2,792 | 2,812.5 | +10 | +0.4% | 2,168,900 |
| 2024/09/20 | 2,838.5 | 2,862 | 2,773 | 2,802.5 | +44.5 | +1.6% | 7,988,000 |
| 2024/09/19 | 2,782.5 | 2,798.5 | 2,749.5 | 2,758 | +44 | +1.6% | 1,396,900 |
| 2024/09/18 | 2,726.5 | 2,752 | 2,675 | 2,714 | +17 | +0.6% | 1,453,400 |
| 2024/09/17 | 2,691 | 2,738 | 2,659.5 | 2,697 | +27 | +1% | 2,052,400 |
| 2024/09/13 | 2,705.5 | 2,729 | 2,649 | 2,670 | -85.5 | -3.1% | 3,011,200 |
| 2024/09/12 | 2,702.5 | 2,766 | 2,695.5 | 2,755.5 | +109 | +4.1% | 2,436,600 |
| 2024/09/11 | 2,707 | 2,719 | 2,613 | 2,646.5 | -70 | -2.6% | 2,489,600 |
| 2024/09/10 | 2,719 | 2,744 | 2,705.5 | 2,716.5 | -12 | -0.4% | 1,538,000 |
| 2024/09/09 | 2,688.5 | 2,736.5 | 2,643.5 | 2,728.5 | -1.5 | -0.1% | 1,939,500 |
1～
50
件表示中 / 3167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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
| 日本オラクル | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 |
| 光通信 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 大塚商 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
