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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 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 |
1051～
1100
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
