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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 2021/01/07 | 3,195 | 3,220 | 3,155 | 3,180 | -5 | -0.2% | 1,604,000 |
| 2021/01/06 | 3,140 | 3,235 | 3,135 | 3,185 | +45 | +1.4% | 1,120,700 |
| 2021/01/05 | 3,155 | 3,180 | 3,115 | 3,140 | -40 | -1.3% | 1,087,000 |
| 2021/01/04 | 3,215 | 3,230 | 3,145 | 3,180 | ±0 | ±0% | 794,200 |
| 2020/12/30 | 3,170 | 3,210 | 3,120 | 3,180 | -20 | -0.6% | 1,276,900 |
| 2020/12/29 | 3,125 | 3,205 | 3,105 | 3,200 | +25 | +0.8% | 1,169,300 |
| 2020/12/28 | 3,245 | 3,245 | 3,160 | 3,175 | -5 | -0.2% | 977,900 |
| 2020/12/25 | 3,230 | 3,230 | 3,165 | 3,180 | -50 | -1.5% | 475,200 |
| 2020/12/24 | 3,230 | 3,250 | 3,175 | 3,230 | +30 | +0.9% | 800,000 |
| 2020/12/23 | 3,170 | 3,270 | 3,130 | 3,200 | +5 | +0.2% | 1,346,600 |
| 2020/12/22 | 3,215 | 3,300 | 3,195 | 3,195 | -55 | -1.7% | 1,439,800 |
| 2020/12/21 | 3,360 | 3,370 | 3,250 | 3,250 | -170 | -5% | 1,762,200 |
| 2020/12/18 | 3,395 | 3,445 | 3,375 | 3,420 | +70 | +2.1% | 3,110,600 |
| 2020/12/17 | 3,300 | 3,395 | 3,300 | 3,350 | +140 | +4.4% | 3,044,700 |
| 2020/12/16 | 3,160 | 3,220 | 3,125 | 3,210 | +120 | +3.9% | 1,950,600 |
| 2020/12/15 | 3,175 | 3,175 | 3,090 | 3,090 | -15 | -0.5% | 2,074,200 |
| 2020/12/14 | 3,140 | 3,170 | 3,075 | 3,105 | ±0 | ±0% | 1,691,400 |
| 2020/12/11 | 2,998 | 3,165 | 2,995 | 3,105 | +156 | +5.3% | 3,515,400 |
| 2020/12/10 | 2,947 | 2,979 | 2,935 | 2,949 | -16 | -0.5% | 2,124,400 |
| 2020/12/09 | 2,956 | 3,010 | 2,941 | 2,965 | -21 | -0.7% | 3,242,400 |
| 2020/12/08 | 3,030 | 3,070 | 2,983 | 2,986 | -19 | -0.6% | 2,739,400 |
| 2020/12/07 | 3,010 | 3,075 | 2,996 | 3,005 | +7 | +0.2% | 1,986,100 |
| 2020/12/04 | 3,000 | 3,045 | 2,978 | 2,998 | -52 | -1.7% | 2,212,300 |
1101～
1150
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
