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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,003.5 | 2,012 | 1,962 | 1,977.5 | +3.5 | +0.2% | 1,983,600 |
| 2025/02/03 | 1,998 | 1,998 | 1,955.5 | 1,974 | -53 | -2.6% | 2,650,300 |
| 2025/01/31 | 2,033 | 2,039 | 2,011 | 2,027 | -23 | -1.1% | 2,845,600 |
| 2025/01/30 | 2,050.5 | 2,069.5 | 2,042.5 | 2,050 | -6 | -0.3% | 2,062,100 |
| 2025/01/29 | 2,138 | 2,140.5 | 2,053.5 | 2,056 | -77 | -3.6% | 2,075,900 |
| 2025/01/28 | 2,052.5 | 2,166 | 2,052.5 | 2,133 | +56 | +2.7% | 3,059,200 |
| 2025/01/27 | 2,104.5 | 2,110 | 2,072.5 | 2,077 | -7 | -0.3% | 2,101,300 |
| 2025/01/24 | 2,112 | 2,125 | 2,079.5 | 2,084 | -19.5 | -0.9% | 2,211,300 |
| 2025/01/23 | 2,143 | 2,149.5 | 2,096.5 | 2,103.5 | -26.5 | -1.2% | 2,425,700 |
| 2025/01/22 | 2,130.5 | 2,139 | 2,096 | 2,130 | -23 | -1.1% | 2,874,700 |
| 2025/01/21 | 2,129 | 2,161.5 | 2,116.5 | 2,153 | +24 | +1.1% | 2,127,000 |
| 2025/01/20 | 2,164.5 | 2,192.5 | 2,125 | 2,129 | -22 | -1% | 2,570,800 |
| 2025/01/17 | 2,133.5 | 2,176.5 | 2,118 | 2,151 | +10 | +0.5% | 2,184,400 |
| 2025/01/16 | 2,159 | 2,182.5 | 2,129.5 | 2,141 | +10.5 | +0.5% | 1,808,600 |
| 2025/01/15 | 2,163.5 | 2,183.5 | 2,124 | 2,130.5 | -3 | -0.1% | 2,221,400 |
| 2025/01/14 | 2,147.5 | 2,176.5 | 2,133.5 | 2,133.5 | -40.5 | -1.9% | 2,689,600 |
| 2025/01/10 | 2,215 | 2,241.5 | 2,174 | 2,174 | -36 | -1.6% | 2,730,900 |
| 2025/01/09 | 2,192 | 2,228.5 | 2,171 | 2,210 | +5.5 | +0.2% | 1,943,900 |
| 2025/01/08 | 2,216.5 | 2,219 | 2,146.5 | 2,204.5 | -23 | -1% | 3,216,000 |
| 2025/01/07 | 2,305 | 2,310 | 2,219.5 | 2,227.5 | -67 | -2.9% | 3,701,100 |
| 2025/01/06 | 2,372.5 | 2,389.5 | 2,292 | 2,294.5 | -82 | -3.5% | 2,639,500 |
| 2024/12/30 | 2,359 | 2,387 | 2,359 | 2,376.5 | +26.5 | +1.1% | 1,438,100 |
| 2024/12/27 | 2,340 | 2,362 | 2,301.5 | 2,350 | +7.5 | +0.3% | 1,661,700 |
| 2024/12/26 | 2,345 | 2,360 | 2,331.5 | 2,342.5 | +2 | +0.1% | 1,454,900 |
| 2024/12/25 | 2,353.5 | 2,356 | 2,322.5 | 2,340.5 | +14 | +0.6% | 1,328,600 |
| 2024/12/24 | 2,290 | 2,328 | 2,276.5 | 2,326.5 | +16 | +0.7% | 1,618,400 |
| 2024/12/23 | 2,280 | 2,310.5 | 2,262.5 | 2,310.5 | +32.5 | +1.4% | 1,956,100 |
| 2024/12/20 | 2,255 | 2,296.5 | 2,244 | 2,278 | +38 | +1.7% | 3,005,400 |
| 2024/12/19 | 2,199.5 | 2,260 | 2,195.5 | 2,240 | +10 | +0.4% | 1,653,600 |
| 2024/12/18 | 2,200 | 2,247 | 2,167.5 | 2,230 | +26 | +1.2% | 1,955,300 |
| 2024/12/17 | 2,164.5 | 2,212 | 2,150.5 | 2,204 | +14 | +0.6% | 2,145,600 |
| 2024/12/16 | 2,198.5 | 2,203.5 | 2,167 | 2,190 | -2 | -0.1% | 1,753,100 |
| 2024/12/13 | 2,227.5 | 2,269 | 2,185 | 2,192 | -35.5 | -1.6% | 2,826,100 |
| 2024/12/12 | 2,218.5 | 2,247 | 2,212.5 | 2,227.5 | +35.5 | +1.6% | 2,209,900 |
| 2024/12/11 | 2,194.5 | 2,201.5 | 2,177 | 2,192 | -2.5 | -0.1% | 1,585,900 |
| 2024/12/10 | 2,165 | 2,214 | 2,148 | 2,194.5 | +50.5 | +2.4% | 1,790,000 |
| 2024/12/09 | 2,161.5 | 2,182.5 | 2,144 | 2,144 | +32.5 | +1.5% | 1,632,800 |
| 2024/12/06 | 2,146 | 2,146 | 2,103.5 | 2,111.5 | -46 | -2.1% | 2,064,200 |
| 2024/12/05 | 2,147.5 | 2,167.5 | 2,125.5 | 2,157.5 | +10.5 | +0.5% | 2,048,500 |
| 2024/12/04 | 2,101.5 | 2,161 | 2,090.5 | 2,147 | +16.5 | +0.8% | 1,937,000 |
| 2024/12/03 | 2,111.5 | 2,150 | 2,101.5 | 2,130.5 | +19 | +0.9% | 2,205,200 |
| 2024/12/02 | 2,071 | 2,143.5 | 2,043.5 | 2,111.5 | +53 | +2.6% | 3,079,100 |
| 2024/11/29 | 2,108.5 | 2,115 | 2,056.5 | 2,058.5 | -35.5 | -1.7% | 1,679,700 |
| 2024/11/28 | 2,089.5 | 2,112.5 | 2,071.5 | 2,094 | +16 | +0.8% | 1,859,400 |
| 2024/11/27 | 2,107.5 | 2,109.5 | 2,065.5 | 2,078 | -35 | -1.7% | 2,187,800 |
| 2024/11/26 | 2,117.5 | 2,128 | 2,066.5 | 2,113 | -18 | -0.8% | 2,714,700 |
| 2024/11/25 | 2,211 | 2,222.5 | 2,120.5 | 2,131 | -66 | -3% | 3,951,300 |
| 2024/11/22 | 2,111.5 | 2,210 | 2,106 | 2,197 | +48.5 | +2.3% | 2,831,300 |
| 2024/11/21 | 2,134 | 2,166.5 | 2,108 | 2,148.5 | +3.5 | +0.2% | 2,006,100 |
| 2024/11/20 | 2,090.5 | 2,170 | 2,085 | 2,145 | +49.5 | +2.4% | 5,044,400 |
51～
100
件表示中 / 3265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 | 216,900円 | +4.0% | -18.9% | 1.38% | 16.76倍 | 1.73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 |
| カプコン | 398,000円 | +8.3% | +6.0% | 0.90% | 36.19倍 | 8.37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 | 4,070,000円 | +11.3% | -8.9% | 1.60% | 15.52倍 | 2.15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 |
| 東 宝 | 823,500円 | -4.2% | -14.7% | 1.03% | 37.24倍 | 2.92倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| トレンド | 973,300円 | +5.9% | +9.0% | 1.89% | 32.85倍 | 10.93倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
