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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,981 | 2,992 | 2,899 | 2,932 | -40 | -1.3% | 3,553,600 |
| 2022/06/14 | 3,040 | 3,065 | 2,925 | 2,972 | -178 | -5.7% | 1,911,400 |
| 2022/06/13 | 3,150 | 3,190 | 3,125 | 3,150 | -110 | -3.4% | 1,465,800 |
| 2022/06/10 | 3,270 | 3,270 | 3,210 | 3,260 | -15 | -0.5% | 1,641,000 |
| 2022/06/09 | 3,265 | 3,295 | 3,230 | 3,275 | +40 | +1.2% | 1,244,900 |
| 2022/06/08 | 3,180 | 3,250 | 3,180 | 3,235 | +65 | +2.1% | 993,700 |
| 2022/06/07 | 3,170 | 3,180 | 3,135 | 3,170 | +10 | +0.3% | 850,300 |
| 2022/06/06 | 3,135 | 3,185 | 3,135 | 3,160 | -45 | -1.4% | 1,107,400 |
| 2022/06/03 | 3,180 | 3,225 | 3,165 | 3,205 | +50 | +1.6% | 1,059,800 |
| 2022/06/02 | 3,200 | 3,220 | 3,125 | 3,155 | -70 | -2.2% | 1,171,800 |
| 2022/06/01 | 3,195 | 3,235 | 3,165 | 3,225 | +25 | +0.8% | 1,143,800 |
| 2022/05/31 | 3,230 | 3,260 | 3,195 | 3,200 | -30 | -0.9% | 2,828,900 |
| 2022/05/30 | 3,200 | 3,255 | 3,170 | 3,230 | +65 | +2.1% | 2,348,300 |
| 2022/05/27 | 3,200 | 3,210 | 3,125 | 3,165 | +5 | +0.2% | 1,301,300 |
| 2022/05/26 | 3,160 | 3,215 | 3,140 | 3,160 | ±0 | ±0% | 1,382,200 |
| 2022/05/25 | 3,090 | 3,175 | 3,080 | 3,160 | +65 | +2.1% | 1,640,600 |
| 2022/05/24 | 3,100 | 3,115 | 3,045 | 3,095 | ±0 | ±0% | 1,180,300 |
| 2022/05/23 | 3,105 | 3,120 | 3,050 | 3,095 | +15 | +0.5% | 1,134,100 |
| 2022/05/20 | 3,030 | 3,100 | 3,020 | 3,080 | +80 | +2.7% | 1,604,800 |
| 2022/05/19 | 2,993 | 3,045 | 2,948 | 3,000 | -50 | -1.6% | 1,568,700 |
| 2022/05/18 | 3,005 | 3,095 | 3,005 | 3,050 | -20 | -0.7% | 1,431,900 |
| 2022/05/17 | 2,980 | 3,070 | 2,951 | 3,070 | +136 | +4.6% | 2,253,500 |
| 2022/05/16 | 3,005 | 3,055 | 2,900 | 2,934 | -131 | -4.3% | 1,943,900 |
| 2022/05/13 | 3,050 | 3,155 | 2,995 | 3,065 | +151 | +5.2% | 3,782,000 |
| 2022/05/12 | 2,932 | 2,965 | 2,871 | 2,914 | -62 | -2.1% | 3,041,100 |
| 2022/05/11 | 2,965 | 3,015 | 2,945 | 2,976 | +32 | +1.1% | 1,714,200 |
| 2022/05/10 | 2,931 | 2,952 | 2,897 | 2,944 | +51 | +1.8% | 2,119,500 |
| 2022/05/09 | 2,926 | 2,943 | 2,883 | 2,893 | -26 | -0.9% | 1,865,500 |
| 2022/05/06 | 2,908 | 2,950 | 2,899 | 2,919 | -20 | -0.7% | 2,835,000 |
| 2022/05/02 | 2,970 | 2,970 | 2,920 | 2,939 | -33 | -1.1% | 1,679,500 |
| 2022/04/28 | 2,936 | 2,988 | 2,923 | 2,972 | +19 | +0.6% | 2,031,900 |
| 2022/04/27 | 2,900 | 2,976 | 2,880 | 2,953 | +21 | +0.7% | 3,027,800 |
| 2022/04/26 | 2,940 | 2,948 | 2,926 | 2,932 | -16 | -0.5% | 2,193,700 |
| 2022/04/25 | 2,905 | 2,976 | 2,900 | 2,948 | +21 | +0.7% | 2,309,700 |
| 2022/04/22 | 2,900 | 2,937 | 2,893 | 2,927 | -5 | -0.2% | 1,751,100 |
| 2022/04/21 | 2,936 | 2,943 | 2,911 | 2,932 | -12 | -0.4% | 1,855,800 |
| 2022/04/20 | 2,957 | 2,991 | 2,930 | 2,944 | +16 | +0.5% | 1,190,800 |
| 2022/04/19 | 2,979 | 2,986 | 2,916 | 2,928 | -50 | -1.7% | 2,168,800 |
| 2022/04/18 | 3,025 | 3,070 | 2,969 | 2,978 | -92 | -3% | 1,018,200 |
| 2022/04/15 | 3,045 | 3,100 | 3,020 | 3,070 | -25 | -0.8% | 911,700 |
| 2022/04/14 | 3,050 | 3,120 | 3,050 | 3,095 | +55 | +1.8% | 1,372,300 |
| 2022/04/13 | 2,981 | 3,065 | 2,972 | 3,040 | +54 | +1.8% | 1,823,400 |
| 2022/04/12 | 2,950 | 3,060 | 2,948 | 2,986 | +67 | +2.3% | 2,540,000 |
| 2022/04/11 | 2,932 | 2,937 | 2,873 | 2,919 | -24 | -0.8% | 2,196,200 |
| 2022/04/08 | 2,932 | 2,980 | 2,900 | 2,943 | +11 | +0.4% | 2,092,600 |
| 2022/04/07 | 2,915 | 2,945 | 2,896 | 2,932 | -9 | -0.3% | 2,244,800 |
| 2022/04/06 | 2,942 | 2,985 | 2,932 | 2,941 | -38 | -1.3% | 2,132,500 |
| 2022/04/05 | 3,010 | 3,040 | 2,963 | 2,979 | -31 | -1% | 1,681,300 |
| 2022/04/04 | 2,950 | 3,030 | 2,950 | 3,010 | +70 | +2.4% | 1,323,700 |
| 2022/04/01 | 2,936 | 2,990 | 2,909 | 2,940 | +8 | +0.3% | 2,089,900 |
601～
650
件表示中 / 3168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 | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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 |
| コナミＧ | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
