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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,967.5 | 2,991 | 2,918 | 2,979.5 | +28.5 | +1% | 2,848,900 |
| 2024/06/25 | 3,020 | 3,045 | 2,908.5 | 2,951 | +31 | +1.1% | 3,640,500 |
| 2024/06/24 | 2,857.5 | 2,965 | 2,854.5 | 2,920 | +28 | +1% | 2,219,100 |
| 2024/06/21 | 2,901 | 2,949 | 2,849 | 2,892 | +41 | +1.4% | 5,839,700 |
| 2024/06/20 | 2,850 | 2,871 | 2,718.5 | 2,851 | -49 | -1.7% | 4,874,600 |
| 2024/06/19 | 2,950.5 | 2,959.5 | 2,891 | 2,900 | -65.5 | -2.2% | 2,178,300 |
| 2024/06/18 | 2,906.5 | 2,993.5 | 2,882.5 | 2,965.5 | +59.5 | +2% | 3,313,300 |
| 2024/06/17 | 2,868.5 | 2,906 | 2,851.5 | 2,906 | +8.5 | +0.3% | 2,117,900 |
| 2024/06/14 | 2,835 | 2,920 | 2,823 | 2,897.5 | +112.5 | +4% | 5,051,600 |
| 2024/06/13 | 2,765 | 2,820.5 | 2,728 | 2,785 | +34 | +1.2% | 2,253,500 |
| 2024/06/12 | 2,741 | 2,784.5 | 2,740 | 2,751 | -40 | -1.4% | 1,752,400 |
| 2024/06/11 | 2,754 | 2,793 | 2,723.5 | 2,791 | +33.5 | +1.2% | 1,855,400 |
| 2024/06/10 | 2,749 | 2,776 | 2,711.5 | 2,757.5 | -20.5 | -0.7% | 1,851,100 |
| 2024/06/07 | 2,765 | 2,789 | 2,740 | 2,778 | +33.5 | +1.2% | 1,610,500 |
| 2024/06/06 | 2,783.5 | 2,790 | 2,723.5 | 2,744.5 | +2.5 | +0.1% | 1,625,100 |
| 2024/06/05 | 2,708.5 | 2,757 | 2,682 | 2,742 | -16.5 | -0.6% | 1,738,100 |
| 2024/06/04 | 2,660 | 2,760.5 | 2,659 | 2,758.5 | +96 | +3.6% | 2,136,200 |
| 2024/06/03 | 2,664.5 | 2,703 | 2,633 | 2,662.5 | -29 | -1.1% | 2,157,600 |
| 2024/05/31 | 2,634.5 | 2,729.5 | 2,613 | 2,691.5 | +82 | +3.1% | 5,382,400 |
| 2024/05/30 | 2,626 | 2,644 | 2,530 | 2,609.5 | -11 | -0.4% | 3,678,800 |
| 2024/05/29 | 2,527 | 2,647.5 | 2,525.5 | 2,620.5 | +77.5 | +3% | 3,396,800 |
| 2024/05/28 | 2,477.5 | 2,543.5 | 2,468.5 | 2,543 | +77 | +3.1% | 2,757,400 |
| 2024/05/27 | 2,549 | 2,549 | 2,404 | 2,466 | -90.5 | -3.5% | 3,718,900 |
| 2024/05/24 | 2,479 | 2,562 | 2,468 | 2,556.5 | -1 | ±0% | 2,965,600 |
| 2024/05/23 | 2,738 | 2,740 | 2,527 | 2,557.5 | -153 | -5.6% | 5,172,100 |
| 2024/05/22 | 2,688 | 2,770 | 2,674 | 2,710.5 | +57.5 | +2.2% | 4,755,500 |
| 2024/05/21 | 2,671 | 2,707 | 2,554 | 2,653 | +9.5 | +0.4% | 6,085,800 |
| 2024/05/20 | 2,628 | 2,694 | 2,611 | 2,643.5 | -20.5 | -0.8% | 2,257,000 |
| 2024/05/17 | 2,588 | 2,678.5 | 2,568.5 | 2,664 | +26.5 | +1% | 2,979,200 |
| 2024/05/16 | 2,500.5 | 2,656.5 | 2,500 | 2,637.5 | -59.5 | -2.2% | 3,635,000 |
| 2024/05/15 | 2,838.5 | 2,954.5 | 2,696.5 | 2,697 | +70.5 | +2.7% | 6,839,400 |
| 2024/05/14 | 2,602 | 2,655 | 2,588 | 2,626.5 | +70.5 | +2.8% | 2,327,600 |
| 2024/05/13 | 2,580 | 2,586.5 | 2,547 | 2,556 | -13 | -0.5% | 1,834,400 |
| 2024/05/10 | 2,523 | 2,578.5 | 2,505.5 | 2,569 | +62 | +2.5% | 1,756,400 |
| 2024/05/09 | 2,480.5 | 2,536 | 2,475 | 2,507 | +2.5 | +0.1% | 965,100 |
| 2024/05/08 | 2,526 | 2,568 | 2,500 | 2,504.5 | -62 | -2.4% | 2,333,400 |
| 2024/05/07 | 2,504 | 2,598.5 | 2,497 | 2,566.5 | +96.5 | +3.9% | 3,492,800 |
| 2024/05/02 | 2,461 | 2,509 | 2,454 | 2,470 | -46 | -1.8% | 1,389,000 |
| 2024/05/01 | 2,437 | 2,531.5 | 2,435 | 2,516 | +44.5 | +1.8% | 1,634,200 |
| 2024/04/30 | 2,504 | 2,547 | 2,461 | 2,471.5 | -12 | -0.5% | 2,418,400 |
| 2024/04/26 | 2,470.5 | 2,528 | 2,460 | 2,483.5 | -34 | -1.4% | 1,667,300 |
| 2024/04/25 | 2,574 | 2,575.5 | 2,507.5 | 2,517.5 | -37 | -1.4% | 1,666,500 |
| 2024/04/24 | 2,540 | 2,590.5 | 2,513 | 2,554.5 | +44.5 | +1.8% | 2,840,700 |
| 2024/04/23 | 2,449 | 2,510 | 2,423 | 2,510 | +45 | +1.8% | 2,467,200 |
| 2024/04/22 | 2,400 | 2,502 | 2,366.5 | 2,465 | +133 | +5.7% | 3,382,700 |
| 2024/04/19 | 2,433 | 2,453.5 | 2,325 | 2,332 | -102.5 | -4.2% | 2,297,700 |
| 2024/04/18 | 2,419.5 | 2,444 | 2,395.5 | 2,434.5 | +39.5 | +1.6% | 1,379,600 |
| 2024/04/17 | 2,413 | 2,433.5 | 2,388 | 2,395 | -6.5 | -0.3% | 1,686,700 |
| 2024/04/16 | 2,362 | 2,401.5 | 2,350 | 2,401.5 | -9.5 | -0.4% | 1,262,500 |
| 2024/04/15 | 2,404 | 2,417 | 2,376 | 2,411 | -18.5 | -0.8% | 1,276,900 |
101～
150
件表示中 / 3167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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
| 日本オラクル | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 |
| 大塚商 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
