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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 3,065 | 3,110 | 3,055 | 3,080 | +30 | +1% | 1,324,700 |
| 2023/03/03 | 3,005 | 3,060 | 2,991 | 3,050 | +85 | +2.9% | 2,057,900 |
| 2023/03/02 | 2,923 | 2,967 | 2,923 | 2,965 | +15 | +0.5% | 1,437,100 |
| 2023/03/01 | 2,951 | 2,984 | 2,905 | 2,950 | -2 | -0.1% | 1,259,200 |
| 2023/02/28 | 2,962 | 2,999 | 2,951 | 2,952 | +11 | +0.4% | 1,831,200 |
| 2023/02/27 | 2,945 | 2,956 | 2,925 | 2,941 | -38 | -1.3% | 1,043,900 |
| 2023/02/24 | 2,975 | 2,999 | 2,944 | 2,979 | +6 | +0.2% | 1,287,200 |
| 2023/02/22 | 3,005 | 3,035 | 2,937 | 2,973 | -57 | -1.9% | 1,601,400 |
| 2023/02/21 | 3,080 | 3,100 | 3,030 | 3,030 | -40 | -1.3% | 1,271,800 |
| 2023/02/20 | 3,040 | 3,070 | 3,025 | 3,070 | -5 | -0.2% | 1,257,000 |
| 2023/02/17 | 3,075 | 3,085 | 3,030 | 3,075 | ±0 | ±0% | 1,075,800 |
| 2023/02/16 | 3,050 | 3,130 | 3,040 | 3,075 | +30 | +1% | 1,639,200 |
| 2023/02/15 | 3,095 | 3,110 | 3,020 | 3,045 | -25 | -0.8% | 1,506,900 |
| 2023/02/14 | 3,050 | 3,090 | 3,035 | 3,070 | +35 | +1.2% | 1,191,600 |
| 2023/02/13 | 3,120 | 3,125 | 3,005 | 3,035 | -35 | -1.1% | 1,509,400 |
| 2023/02/10 | 3,130 | 3,185 | 3,060 | 3,070 | +45 | +1.5% | 3,762,100 |
| 2023/02/09 | 3,000 | 3,025 | 2,957 | 3,025 | -10 | -0.3% | 1,813,500 |
| 2023/02/08 | 3,055 | 3,070 | 3,010 | 3,035 | -50 | -1.6% | 1,576,500 |
| 2023/02/07 | 3,090 | 3,115 | 3,070 | 3,085 | -35 | -1.1% | 1,175,500 |
| 2023/02/06 | 3,140 | 3,195 | 3,105 | 3,120 | +15 | +0.5% | 1,364,100 |
| 2023/02/03 | 3,175 | 3,185 | 3,085 | 3,105 | -80 | -2.5% | 1,241,300 |
| 2023/02/02 | 3,180 | 3,200 | 3,135 | 3,185 | +65 | +2.1% | 1,245,000 |
| 2023/02/01 | 3,130 | 3,150 | 3,105 | 3,120 | -5 | -0.2% | 926,500 |
| 2023/01/31 | 3,135 | 3,155 | 3,120 | 3,125 | -10 | -0.3% | 1,270,700 |
| 2023/01/30 | 3,125 | 3,150 | 3,105 | 3,135 | +10 | +0.3% | 1,230,100 |
| 2023/01/27 | 3,160 | 3,160 | 3,115 | 3,125 | ±0 | ±0% | 912,200 |
| 2023/01/26 | 3,165 | 3,175 | 3,110 | 3,125 | -10 | -0.3% | 1,135,100 |
| 2023/01/25 | 3,100 | 3,145 | 3,095 | 3,135 | +15 | +0.5% | 1,166,300 |
| 2023/01/24 | 3,040 | 3,135 | 3,005 | 3,120 | +110 | +3.7% | 1,570,800 |
| 2023/01/23 | 2,976 | 3,040 | 2,976 | 3,010 | +71 | +2.4% | 1,202,600 |
| 2023/01/20 | 2,924 | 2,949 | 2,916 | 2,939 | +19 | +0.7% | 991,500 |
| 2023/01/19 | 2,915 | 2,939 | 2,881 | 2,920 | +2 | +0.1% | 1,548,200 |
| 2023/01/18 | 2,817 | 2,929 | 2,802 | 2,918 | +127 | +4.6% | 1,977,400 |
| 2023/01/17 | 2,800 | 2,815 | 2,756 | 2,791 | -12 | -0.4% | 2,040,300 |
| 2023/01/16 | 2,913 | 2,930 | 2,792 | 2,803 | -131 | -4.5% | 2,838,200 |
| 2023/01/13 | 3,035 | 3,060 | 2,885 | 2,934 | -91 | -3% | 2,868,000 |
| 2023/01/12 | 3,045 | 3,075 | 3,010 | 3,025 | -10 | -0.3% | 2,399,000 |
| 2023/01/11 | 3,000 | 3,055 | 3,000 | 3,035 | +30 | +1% | 1,602,700 |
| 2023/01/10 | 2,995 | 3,040 | 2,983 | 3,005 | +27 | +0.9% | 2,361,600 |
| 2023/01/06 | 2,986 | 2,986 | 2,937 | 2,978 | -3 | -0.1% | 1,241,500 |
| 2023/01/05 | 2,987 | 3,010 | 2,934 | 2,981 | -18 | -0.6% | 1,797,000 |
| 2023/01/04 | 2,965 | 3,025 | 2,928 | 2,999 | +37 | +1.2% | 1,919,700 |
| 2022/12/30 | 3,030 | 3,065 | 2,947 | 2,962 | -63 | -2.1% | 1,772,300 |
| 2022/12/29 | 2,927 | 3,060 | 2,915 | 3,025 | +127 | +4.4% | 2,658,800 |
| 2022/12/28 | 2,905 | 2,920 | 2,889 | 2,898 | -19 | -0.7% | 848,300 |
| 2022/12/27 | 2,898 | 2,930 | 2,898 | 2,917 | +10 | +0.3% | 681,100 |
| 2022/12/26 | 2,926 | 2,935 | 2,899 | 2,907 | -9 | -0.3% | 512,800 |
| 2022/12/23 | 2,882 | 2,928 | 2,882 | 2,916 | -16 | -0.5% | 1,014,500 |
| 2022/12/22 | 2,928 | 2,946 | 2,891 | 2,932 | +48 | +1.7% | 1,131,200 |
| 2022/12/21 | 2,871 | 2,905 | 2,846 | 2,884 | +13 | +0.5% | 1,685,200 |
601～
650
件表示中 / 3345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 | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54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 |
| ＮＲＩ | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| ＬＩＮＥヤフー | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| オービック | 540,500円 | +10.0% | +8.4% | 1.37% | 33.97倍 | 5.48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 | 420,900円 | +12.0% | +6.7% | 0.95% | 34.52倍 | 7.78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 |
市場注目の銘柄
チャート関連のコラム
