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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,525 | 3,565 | 3,500 | 3,520 | +25 | +0.7% | 1,674,700 |
| 2021/03/22 | 3,555 | 3,570 | 3,465 | 3,495 | -50 | -1.4% | 1,802,600 |
| 2021/03/19 | 3,565 | 3,605 | 3,490 | 3,545 | -90 | -2.5% | 3,261,800 |
| 2021/03/18 | 3,645 | 3,655 | 3,595 | 3,635 | -35 | -1% | 1,524,500 |
| 2021/03/17 | 3,625 | 3,680 | 3,605 | 3,670 | +45 | +1.2% | 1,166,200 |
| 2021/03/16 | 3,575 | 3,650 | 3,550 | 3,625 | +50 | +1.4% | 1,432,900 |
| 2021/03/15 | 3,565 | 3,590 | 3,450 | 3,575 | ±0 | ±0% | 2,069,300 |
| 2021/03/12 | 3,455 | 3,575 | 3,440 | 3,575 | +155 | +4.5% | 3,106,900 |
| 2021/03/11 | 3,435 | 3,500 | 3,375 | 3,420 | +35 | +1% | 2,211,500 |
| 2021/03/10 | 3,390 | 3,415 | 3,340 | 3,385 | +15 | +0.4% | 2,743,200 |
| 2021/03/09 | 3,360 | 3,395 | 3,325 | 3,370 | +5 | +0.1% | 2,599,100 |
| 2021/03/08 | 3,395 | 3,425 | 3,360 | 3,365 | -30 | -0.9% | 2,974,700 |
| 2021/03/05 | 3,420 | 3,455 | 3,320 | 3,395 | -25 | -0.7% | 3,269,300 |
| 2021/03/04 | 3,440 | 3,500 | 3,395 | 3,420 | -40 | -1.2% | 1,829,400 |
| 2021/03/03 | 3,490 | 3,525 | 3,375 | 3,460 | -15 | -0.4% | 2,052,100 |
| 2021/03/02 | 3,440 | 3,530 | 3,375 | 3,475 | +105 | +3.1% | 2,182,800 |
| 2021/03/01 | 3,430 | 3,495 | 3,345 | 3,370 | +10 | +0.3% | 2,677,600 |
| 2021/02/26 | 3,475 | 3,520 | 3,345 | 3,360 | -140 | -4% | 4,268,900 |
| 2021/02/25 | 3,475 | 3,530 | 3,455 | 3,500 | +45 | +1.3% | 1,835,600 |
| 2021/02/24 | 3,485 | 3,590 | 3,405 | 3,455 | -35 | -1% | 3,984,800 |
| 2021/02/22 | 3,495 | 3,590 | 3,470 | 3,490 | -65 | -1.8% | 1,643,500 |
| 2021/02/19 | 3,540 | 3,640 | 3,480 | 3,555 | +25 | +0.7% | 2,483,300 |
| 2021/02/18 | 3,485 | 3,590 | 3,460 | 3,530 | +15 | +0.4% | 2,067,200 |
| 2021/02/17 | 3,485 | 3,525 | 3,455 | 3,515 | -5 | -0.1% | 1,250,500 |
| 2021/02/16 | 3,470 | 3,545 | 3,455 | 3,520 | +65 | +1.9% | 1,578,100 |
| 2021/02/15 | 3,360 | 3,490 | 3,345 | 3,455 | +140 | +4.2% | 1,348,600 |
| 2021/02/12 | 3,360 | 3,360 | 3,245 | 3,315 | +5 | +0.2% | 3,272,600 |
| 2021/02/10 | 3,360 | 3,360 | 3,220 | 3,310 | -230 | -6.5% | 4,525,600 |
| 2021/02/09 | 3,455 | 3,560 | 3,365 | 3,540 | +70 | +2% | 2,749,400 |
| 2021/02/08 | 3,335 | 3,475 | 3,305 | 3,470 | +130 | +3.9% | 2,047,700 |
| 2021/02/05 | 3,255 | 3,345 | 3,235 | 3,340 | +70 | +2.1% | 1,625,200 |
| 2021/02/04 | 3,275 | 3,300 | 3,245 | 3,270 | -25 | -0.8% | 1,204,200 |
| 2021/02/03 | 3,330 | 3,330 | 3,255 | 3,295 | +5 | +0.2% | 1,311,700 |
| 2021/02/02 | 3,295 | 3,360 | 3,260 | 3,290 | -5 | -0.2% | 1,530,500 |
| 2021/02/01 | 3,205 | 3,310 | 3,180 | 3,295 | +110 | +3.5% | 1,296,400 |
| 2021/01/29 | 3,335 | 3,340 | 3,185 | 3,185 | -125 | -3.8% | 2,089,400 |
| 2021/01/28 | 3,320 | 3,340 | 3,240 | 3,310 | -55 | -1.6% | 2,147,400 |
| 2021/01/27 | 3,310 | 3,400 | 3,280 | 3,365 | +95 | +2.9% | 1,457,000 |
| 2021/01/26 | 3,265 | 3,285 | 3,240 | 3,270 | +5 | +0.2% | 1,296,200 |
| 2021/01/25 | 3,255 | 3,265 | 3,185 | 3,265 | ±0 | ±0% | 1,160,300 |
| 2021/01/22 | 3,135 | 3,270 | 3,125 | 3,265 | +140 | +4.5% | 2,063,300 |
| 2021/01/21 | 3,135 | 3,165 | 3,100 | 3,125 | -20 | -0.6% | 1,445,800 |
| 2021/01/20 | 3,235 | 3,240 | 3,120 | 3,145 | -100 | -3.1% | 1,315,600 |
| 2021/01/19 | 3,225 | 3,275 | 3,195 | 3,245 | +45 | +1.4% | 1,110,500 |
| 2021/01/18 | 3,225 | 3,245 | 3,170 | 3,200 | -65 | -2% | 2,520,500 |
| 2021/01/15 | 3,300 | 3,325 | 3,200 | 3,265 | -135 | -4% | 2,019,300 |
| 2021/01/14 | 3,280 | 3,430 | 3,265 | 3,400 | +110 | +3.3% | 2,194,900 |
| 2021/01/13 | 3,160 | 3,310 | 3,160 | 3,290 | +110 | +3.5% | 1,980,400 |
| 2021/01/12 | 3,190 | 3,200 | 3,105 | 3,180 | -80 | -2.5% | 2,042,000 |
| 2021/01/08 | 3,195 | 3,265 | 3,155 | 3,260 | +80 | +2.5% | 2,347,900 |
901～
950
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
