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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 3,234 | 3,278 | 3,162 | 3,234 | ±0 | ±0% | 2,958,100 |
2023/12/07 | 3,240 | 3,278 | 3,221 | 3,234 | +4 | +0.1% | 2,268,100 |
2023/12/06 | 3,174 | 3,237 | 3,171 | 3,230 | +75 | +2.4% | 1,823,400 |
2023/12/05 | 3,149 | 3,177 | 3,126 | 3,155 | +6 | +0.2% | 1,822,800 |
2023/12/04 | 3,171 | 3,213 | 3,140 | 3,149 | -22 | -0.7% | 1,627,800 |
2023/12/01 | 3,128 | 3,211 | 3,121 | 3,171 | -27 | -0.8% | 1,570,700 |
2023/11/30 | 3,240 | 3,248 | 3,180 | 3,198 | +21 | +0.7% | 3,996,700 |
2023/11/29 | 3,180 | 3,227 | 3,168 | 3,177 | +15 | +0.5% | 1,390,900 |
2023/11/28 | 3,150 | 3,182 | 3,131 | 3,162 | +6 | +0.2% | 1,423,100 |
2023/11/27 | 3,134 | 3,186 | 3,129 | 3,156 | +51 | +1.6% | 1,688,300 |
2023/11/24 | 3,150 | 3,170 | 3,104 | 3,105 | -25 | -0.8% | 1,674,600 |
2023/11/22 | 3,084 | 3,130 | 3,065 | 3,130 | +65 | +2.1% | 1,534,500 |
2023/11/21 | 3,038 | 3,080 | 2,996.5 | 3,065 | +27 | +0.9% | 1,509,900 |
2023/11/20 | 3,038 | 3,058 | 3,025 | 3,038 | +16 | +0.5% | 1,332,000 |
2023/11/17 | 3,009 | 3,026 | 2,973 | 3,022 | +13 | +0.4% | 1,632,800 |
2023/11/16 | 3,000 | 3,058 | 2,990 | 3,009 | -26 | -0.9% | 1,444,100 |
2023/11/15 | 3,001 | 3,042 | 2,993.5 | 3,035 | +77 | +2.6% | 1,894,500 |
2023/11/14 | 2,973.5 | 2,996 | 2,929.5 | 2,958 | -33.5 | -1.1% | 2,054,600 |
2023/11/13 | 2,967 | 3,042 | 2,900 | 2,991.5 | -38.5 | -1.3% | 3,535,700 |
2023/11/10 | 3,115 | 3,156 | 2,996 | 3,030 | +109 | +3.7% | 5,170,300 |
2023/11/09 | 2,938 | 2,948.5 | 2,876.5 | 2,921 | +29.5 | +1% | 1,884,100 |
2023/11/08 | 2,913 | 2,943.5 | 2,877.5 | 2,891.5 | +19 | +0.7% | 2,099,400 |
2023/11/07 | 2,850 | 2,897.5 | 2,843.5 | 2,872.5 | +39 | +1.4% | 2,014,000 |
2023/11/06 | 2,920 | 2,924 | 2,795.5 | 2,833.5 | -23.5 | -0.8% | 3,663,600 |
2023/11/02 | 2,865 | 2,916.5 | 2,851 | 2,857 | +42 | +1.5% | 2,172,100 |
2023/11/01 | 2,828 | 2,859.5 | 2,803 | 2,815 | +69.5 | +2.5% | 2,733,600 |
2023/10/31 | 2,609.5 | 2,757.5 | 2,597.5 | 2,745.5 | +107.5 | +4.1% | 3,758,700 |
2023/10/30 | 2,563 | 2,652 | 2,560.5 | 2,638 | +90.5 | +3.6% | 3,378,100 |
2023/10/27 | 2,482 | 2,559.5 | 2,469.5 | 2,547.5 | +79.5 | +3.2% | 2,014,000 |
2023/10/26 | 2,492 | 2,519 | 2,449.5 | 2,468 | -87.5 | -3.4% | 1,921,400 |
2023/10/25 | 2,566 | 2,575 | 2,524.5 | 2,555.5 | +8.5 | +0.3% | 1,243,200 |
2023/10/24 | 2,513 | 2,553 | 2,471 | 2,547 | +62 | +2.5% | 1,536,600 |
2023/10/23 | 2,489 | 2,499 | 2,472 | 2,485 | -15 | -0.6% | 957,900 |
2023/10/20 | 2,504 | 2,514.5 | 2,481 | 2,500 | -20 | -0.8% | 930,200 |
2023/10/19 | 2,528 | 2,566.5 | 2,500 | 2,520 | -44.5 | -1.7% | 1,166,700 |
2023/10/18 | 2,582.5 | 2,585.5 | 2,535 | 2,564.5 | -13.5 | -0.5% | 1,040,500 |
2023/10/17 | 2,604.5 | 2,615.5 | 2,561.5 | 2,578 | +24.5 | +1% | 1,533,000 |
2023/10/16 | 2,564 | 2,600 | 2,544 | 2,553.5 | -80.5 | -3.1% | 1,115,200 |
2023/10/13 | 2,680 | 2,704 | 2,627 | 2,634 | -72 | -2.7% | 1,903,300 |
2023/10/12 | 2,651.5 | 2,712 | 2,645.5 | 2,706 | +54.5 | +2.1% | 1,879,300 |
2023/10/11 | 2,666 | 2,671 | 2,619.5 | 2,651.5 | -14.5 | -0.5% | 1,444,000 |
2023/10/10 | 2,625 | 2,679 | 2,625 | 2,666 | +51.5 | +2% | 1,320,000 |
2023/10/06 | 2,612 | 2,642.5 | 2,591.5 | 2,614.5 | -4 | -0.2% | 1,343,800 |
2023/10/05 | 2,595 | 2,619.5 | 2,579.5 | 2,618.5 | +53 | +2.1% | 1,636,300 |
2023/10/04 | 2,574.5 | 2,627.5 | 2,565.5 | 2,565.5 | -42.5 | -1.6% | 1,862,400 |
2023/10/03 | 2,661 | 2,674.5 | 2,591.5 | 2,608 | -75.5 | -2.8% | 2,088,500 |
2023/10/02 | 2,681 | 2,732 | 2,671.5 | 2,683.5 | +10 | +0.4% | 2,219,700 |
2023/09/29 | 2,659 | 2,682.5 | 2,651 | 2,673.5 | +52 | +2% | 3,046,500 |
2023/09/28 | 2,648.5 | 2,679 | 2,591 | 2,621.5 | -23.5 | -0.9% | 2,073,500 |
2023/09/27 | 2,607.5 | 2,646.5 | 2,607.5 | 2,645 | -8 | -0.3% | 1,895,400 |
101~
150
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