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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,445 | 2,490 | 2,443 | 2,477 | +59 | +2.4% | 1,606,700 |
| 2021/06/04 | 2,414 | 2,458 | 2,405 | 2,418 | -38 | -1.5% | 2,558,800 |
| 2021/06/03 | 2,526 | 2,541 | 2,449 | 2,456 | -84 | -3.3% | 2,793,600 |
| 2021/06/02 | 2,573 | 2,588 | 2,535 | 2,540 | -45 | -1.7% | 1,710,600 |
| 2021/06/01 | 2,584 | 2,616 | 2,568 | 2,585 | +1 | ±0% | 1,586,800 |
| 2021/05/31 | 2,600 | 2,610 | 2,551 | 2,584 | -20 | -0.8% | 2,935,400 |
| 2021/05/28 | 2,600 | 2,646 | 2,578 | 2,604 | +23 | +0.9% | 3,313,200 |
| 2021/05/27 | 2,510 | 2,581 | 2,507 | 2,581 | +57 | +2.3% | 6,408,000 |
| 2021/05/26 | 2,512 | 2,568 | 2,502 | 2,524 | -38 | -1.5% | 3,099,500 |
| 2021/05/25 | 2,592 | 2,599 | 2,540 | 2,562 | -44 | -1.7% | 2,690,700 |
| 2021/05/24 | 2,604 | 2,637 | 2,553 | 2,606 | -48 | -1.8% | 3,754,100 |
| 2021/05/21 | 2,562 | 2,725 | 2,562 | 2,654 | +5 | +0.2% | 4,553,800 |
| 2021/05/20 | 2,754 | 2,757 | 2,642 | 2,649 | -143 | -5.1% | 3,190,400 |
| 2021/05/19 | 2,677 | 2,799 | 2,628 | 2,792 | +85 | +3.1% | 4,322,800 |
| 2021/05/18 | 2,699 | 2,732 | 2,648 | 2,707 | +34 | +1.3% | 3,460,800 |
| 2021/05/17 | 2,655 | 2,706 | 2,596 | 2,673 | -132 | -4.7% | 3,690,000 |
| 2021/05/14 | 2,688 | 2,835 | 2,676 | 2,805 | +17 | +0.6% | 4,934,500 |
| 2021/05/13 | 2,925 | 2,925 | 2,700 | 2,788 | -467 | -14.3% | 7,018,500 |
| 2021/05/12 | 3,395 | 3,465 | 3,205 | 3,255 | -110 | -3.3% | 3,549,500 |
| 2021/05/11 | 3,480 | 3,480 | 3,325 | 3,365 | -105 | -3% | 3,913,700 |
| 2021/05/10 | 3,425 | 3,505 | 3,410 | 3,470 | +20 | +0.6% | 2,388,600 |
| 2021/05/07 | 3,470 | 3,505 | 3,440 | 3,450 | -20 | -0.6% | 2,340,200 |
| 2021/05/06 | 3,445 | 3,555 | 3,400 | 3,470 | -155 | -4.3% | 3,195,300 |
| 2021/04/30 | 3,595 | 3,650 | 3,525 | 3,625 | +15 | +0.4% | 3,356,800 |
| 2021/04/28 | 3,565 | 3,640 | 3,550 | 3,610 | ±0 | ±0% | 2,094,800 |
| 2021/04/27 | 3,635 | 3,685 | 3,595 | 3,610 | -15 | -0.4% | 1,824,800 |
| 2021/04/26 | 3,635 | 3,645 | 3,590 | 3,625 | ±0 | ±0% | 1,681,000 |
| 2021/04/23 | 3,640 | 3,650 | 3,600 | 3,625 | -10 | -0.3% | 1,252,600 |
| 2021/04/22 | 3,595 | 3,640 | 3,580 | 3,635 | +50 | +1.4% | 1,500,500 |
| 2021/04/21 | 3,560 | 3,610 | 3,540 | 3,585 | +15 | +0.4% | 2,629,800 |
| 2021/04/20 | 3,595 | 3,610 | 3,525 | 3,570 | -55 | -1.5% | 2,104,200 |
| 2021/04/19 | 3,620 | 3,640 | 3,590 | 3,625 | ±0 | ±0% | 1,369,100 |
| 2021/04/16 | 3,630 | 3,680 | 3,620 | 3,625 | -15 | -0.4% | 1,059,700 |
| 2021/04/15 | 3,545 | 3,650 | 3,530 | 3,640 | +20 | +0.6% | 1,068,600 |
| 2021/04/14 | 3,520 | 3,635 | 3,450 | 3,620 | +35 | +1% | 3,086,400 |
| 2021/04/13 | 3,570 | 3,620 | 3,545 | 3,585 | +20 | +0.6% | 1,533,300 |
| 2021/04/12 | 3,595 | 3,610 | 3,545 | 3,565 | -30 | -0.8% | 1,294,900 |
| 2021/04/09 | 3,670 | 3,680 | 3,595 | 3,595 | -30 | -0.8% | 2,035,300 |
| 2021/04/08 | 3,560 | 3,635 | 3,535 | 3,625 | +80 | +2.3% | 1,205,300 |
| 2021/04/07 | 3,560 | 3,600 | 3,530 | 3,545 | -100 | -2.7% | 2,251,400 |
| 2021/04/06 | 3,725 | 3,740 | 3,625 | 3,645 | -65 | -1.8% | 1,215,900 |
| 2021/04/05 | 3,660 | 3,720 | 3,645 | 3,710 | +70 | +1.9% | 972,000 |
| 2021/04/02 | 3,655 | 3,675 | 3,620 | 3,640 | +5 | +0.1% | 848,400 |
| 2021/04/01 | 3,615 | 3,710 | 3,610 | 3,635 | +45 | +1.3% | 1,107,300 |
| 2021/03/31 | 3,555 | 3,620 | 3,545 | 3,590 | +40 | +1.1% | 1,887,100 |
| 2021/03/30 | 3,625 | 3,625 | 3,530 | 3,550 | -75 | -2.1% | 1,776,900 |
| 2021/03/29 | 3,560 | 3,650 | 3,545 | 3,625 | +10 | +0.3% | 1,950,100 |
| 2021/03/26 | 3,520 | 3,635 | 3,500 | 3,615 | +95 | +2.7% | 1,700,900 |
| 2021/03/25 | 3,470 | 3,520 | 3,425 | 3,520 | +40 | +1.1% | 1,546,000 |
| 2021/03/24 | 3,495 | 3,520 | 3,460 | 3,480 | -40 | -1.1% | 1,828,200 |
851～
900
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
