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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,471.5 | 2,534 | 2,416 | 2,432.5 | -88 | -3.5% | 3,079,700 |
| 2024/02/22 | 2,521 | 2,543.5 | 2,496.5 | 2,520.5 | +13 | +0.5% | 1,727,900 |
| 2024/02/21 | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | -31 | -1.2% | 2,032,500 |
| 2024/02/20 | 2,533.5 | 2,584 | 2,505.5 | 2,538.5 | -11.5 | -0.5% | 1,648,100 |
| 2024/02/19 | 2,595.5 | 2,627 | 2,533 | 2,550 | -53 | -2% | 2,141,400 |
| 2024/02/16 | 2,484.5 | 2,626.5 | 2,472 | 2,603 | +113 | +4.5% | 2,711,200 |
| 2024/02/15 | 2,548 | 2,557.5 | 2,466.5 | 2,490 | -8 | -0.3% | 1,924,500 |
| 2024/02/14 | 2,505.5 | 2,537.5 | 2,467 | 2,498 | -54 | -2.1% | 3,236,100 |
| 2024/02/13 | 2,553 | 2,625.5 | 2,530.5 | 2,552 | ±0 | ±0% | 4,680,400 |
| 2024/02/09 | 2,640.5 | 2,645 | 2,415 | 2,552 | -338.5 | -11.7% | 11,727,800 |
| 2024/02/08 | 2,902 | 2,948 | 2,857.5 | 2,890.5 | ±0 | ±0% | 5,258,500 |
| 2024/02/07 | 2,960 | 2,971.5 | 2,864 | 2,890.5 | -54 | -1.8% | 3,824,400 |
| 2024/02/06 | 2,953 | 2,999.5 | 2,897.5 | 2,944.5 | +32 | +1.1% | 5,987,900 |
| 2024/02/05 | 2,956 | 3,036 | 2,906 | 2,912.5 | +106.5 | +3.8% | 13,045,800 |
| 2024/02/02 | 2,355.5 | 2,806 | 2,353.5 | 2,806 | +500 | +21.7% | 5,763,100 |
| 2024/02/01 | 2,343 | 2,359.5 | 2,286.5 | 2,306 | -59 | -2.5% | 2,485,300 |
| 2024/01/31 | 2,341.5 | 2,365 | 2,326.5 | 2,365 | -4.5 | -0.2% | 1,858,500 |
| 2024/01/30 | 2,386 | 2,400 | 2,368 | 2,369.5 | +3.5 | +0.1% | 1,921,600 |
| 2024/01/29 | 2,370 | 2,402 | 2,349.5 | 2,366 | -12 | -0.5% | 1,907,000 |
| 2024/01/26 | 2,409.5 | 2,412 | 2,360 | 2,378 | -42 | -1.7% | 2,492,700 |
| 2024/01/25 | 2,474.5 | 2,500 | 2,393 | 2,420 | -104.5 | -4.1% | 5,227,400 |
| 2024/01/24 | 2,410 | 2,533 | 2,410 | 2,524.5 | +166.5 | +7.1% | 8,484,900 |
| 2024/01/23 | 2,340 | 2,414 | 2,284.5 | 2,358 | +55.5 | +2.4% | 9,279,200 |
| 2024/01/22 | 2,285 | 2,333 | 2,257.5 | 2,302.5 | +28 | +1.2% | 3,313,500 |
| 2024/01/19 | 2,329 | 2,344.5 | 2,256 | 2,274.5 | -50 | -2.2% | 4,990,500 |
| 2024/01/18 | 2,461.5 | 2,471 | 2,304.5 | 2,324.5 | -136 | -5.5% | 5,653,600 |
| 2024/01/17 | 2,517 | 2,540.5 | 2,437.5 | 2,460.5 | -108.5 | -4.2% | 5,593,000 |
| 2024/01/16 | 2,681 | 2,691.5 | 2,568 | 2,569 | -127.5 | -4.7% | 2,571,600 |
| 2024/01/15 | 2,720.5 | 2,723 | 2,669 | 2,696.5 | -39.5 | -1.4% | 2,125,100 |
| 2024/01/12 | 2,866 | 2,866 | 2,721.5 | 2,736 | -80 | -2.8% | 3,385,200 |
| 2024/01/11 | 2,859 | 2,860 | 2,796.5 | 2,816 | -4.5 | -0.2% | 2,302,100 |
| 2024/01/10 | 2,794 | 2,857 | 2,781 | 2,820.5 | +26 | +0.9% | 2,698,600 |
| 2024/01/09 | 2,720 | 2,803 | 2,720 | 2,794.5 | +100 | +3.7% | 3,427,800 |
| 2024/01/05 | 2,728.5 | 2,747 | 2,681 | 2,694.5 | -29.5 | -1.1% | 2,646,900 |
| 2024/01/04 | 2,619.5 | 2,755 | 2,567.5 | 2,724 | +154.5 | +6% | 4,934,500 |
| 2023/12/29 | 2,624 | 2,625.5 | 2,555 | 2,569.5 | -84.5 | -3.2% | 2,954,400 |
| 2023/12/28 | 2,668 | 2,690 | 2,647 | 2,654 | -48 | -1.8% | 1,545,800 |
| 2023/12/27 | 2,699 | 2,734 | 2,636.5 | 2,702 | +28.5 | +1.1% | 2,451,000 |
| 2023/12/26 | 2,726 | 2,742.5 | 2,668 | 2,673.5 | -77 | -2.8% | 2,117,000 |
| 2023/12/25 | 2,700 | 2,762 | 2,689.5 | 2,750.5 | +141.5 | +5.4% | 3,598,700 |
| 2023/12/22 | 2,977 | 3,024 | 2,597.5 | 2,609 | -353.5 | -11.9% | 7,994,100 |
| 2023/12/21 | 2,918.5 | 2,972 | 2,910 | 2,962.5 | -2 | -0.1% | 1,282,700 |
| 2023/12/20 | 2,976 | 3,009 | 2,956.5 | 2,964.5 | +21.5 | +0.7% | 1,482,400 |
| 2023/12/19 | 2,880 | 2,955.5 | 2,871.5 | 2,943 | +78.5 | +2.7% | 2,154,300 |
| 2023/12/18 | 2,863 | 2,880.5 | 2,830.5 | 2,864.5 | -96 | -3.2% | 2,967,300 |
| 2023/12/15 | 2,944.5 | 2,978.5 | 2,925 | 2,960.5 | +16 | +0.5% | 2,556,100 |
| 2023/12/14 | 3,012 | 3,021 | 2,933 | 2,944.5 | -54.5 | -1.8% | 2,480,400 |
| 2023/12/13 | 3,034 | 3,050 | 2,946 | 2,999 | -35 | -1.2% | 3,384,100 |
| 2023/12/12 | 3,063 | 3,086 | 3,008 | 3,034 | -23 | -0.8% | 2,757,900 |
| 2023/12/11 | 3,100 | 3,144 | 3,044 | 3,057 | -177 | -5.5% | 4,245,600 |
51～
100
件表示中 / 3034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 | 256,900円 | +1.6% | +11.2% | 0.39% | 23.96倍 | 2.41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 |
| ＬＩＮＥヤフー | 37,500円 | +6.6% | -98.8% | 1.48% | 2205.88倍 | 0.93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 |
| ＮＲＩ | 407,400円 | +5.9% | +10.0% | 1.42% | 26.68倍 | 5.88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 |
| オービック | 2,111,500円 | +10.1% | +8.4% | 1.52% | 29.49倍 | 4.66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 |
| 日本オラクル | 1,195,000円 | +4.2% | +6.1% | 1.38% | 27.74倍 | 9.41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 |
市場注目の銘柄
チャート関連のコラム
