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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 3,035 | 3,090 | 3,025 | 3,045 | ±0 | ±0% | 1,144,700 |
| 2022/07/22 | 3,010 | 3,050 | 2,896 | 3,045 | +55 | +1.8% | 1,323,000 |
| 2022/07/21 | 2,956 | 2,995 | 2,928 | 2,990 | +49 | +1.7% | 1,167,400 |
| 2022/07/20 | 2,860 | 2,957 | 2,851 | 2,941 | +108 | +3.8% | 1,454,500 |
| 2022/07/19 | 2,870 | 2,885 | 2,805 | 2,833 | -12 | -0.4% | 1,208,600 |
| 2022/07/15 | 2,831 | 2,882 | 2,830 | 2,845 | -17 | -0.6% | 1,411,200 |
| 2022/07/14 | 2,831 | 2,872 | 2,829 | 2,862 | -8 | -0.3% | 1,346,600 |
| 2022/07/13 | 2,850 | 2,883 | 2,821 | 2,870 | -4 | -0.1% | 1,040,400 |
| 2022/07/12 | 2,880 | 2,908 | 2,825 | 2,874 | -47 | -1.6% | 1,830,500 |
| 2022/07/11 | 2,920 | 2,952 | 2,888 | 2,921 | -19 | -0.6% | 2,278,200 |
| 2022/07/08 | 2,893 | 3,020 | 2,884 | 2,940 | +44 | +1.5% | 2,918,600 |
| 2022/07/07 | 2,865 | 2,901 | 2,833 | 2,896 | -4 | -0.1% | 1,950,700 |
| 2022/07/06 | 2,863 | 2,929 | 2,836 | 2,900 | +65 | +2.3% | 1,821,300 |
| 2022/07/05 | 2,872 | 2,882 | 2,800 | 2,835 | -8 | -0.3% | 856,100 |
| 2022/07/04 | 2,782 | 2,851 | 2,774 | 2,843 | +56 | +2% | 856,000 |
| 2022/07/01 | 2,820 | 2,857 | 2,742 | 2,787 | +9 | +0.3% | 1,663,900 |
| 2022/06/30 | 3,005 | 3,015 | 2,758 | 2,778 | -157 | -5.3% | 3,725,500 |
| 2022/06/29 | 2,823 | 2,941 | 2,813 | 2,935 | +77 | +2.7% | 3,322,300 |
| 2022/06/28 | 2,838 | 2,874 | 2,800 | 2,858 | -5 | -0.2% | 1,594,400 |
| 2022/06/27 | 2,826 | 2,870 | 2,798 | 2,863 | +63 | +2.3% | 1,200,100 |
| 2022/06/24 | 2,802 | 2,812 | 2,775 | 2,800 | +34 | +1.2% | 1,508,600 |
| 2022/06/23 | 2,783 | 2,801 | 2,740 | 2,766 | -17 | -0.6% | 944,800 |
| 2022/06/22 | 2,783 | 2,814 | 2,779 | 2,783 | +24 | +0.9% | 1,766,900 |
| 2022/06/21 | 2,769 | 2,802 | 2,748 | 2,759 | +18 | +0.7% | 1,560,200 |
| 2022/06/20 | 2,739 | 2,790 | 2,709 | 2,741 | +33 | +1.2% | 1,921,300 |
| 2022/06/17 | 2,746 | 2,768 | 2,696 | 2,708 | -106 | -3.8% | 5,032,200 |
| 2022/06/16 | 2,932 | 2,950 | 2,814 | 2,814 | -118 | -4% | 2,639,500 |
| 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 |
751～
800
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
