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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,571 | 1,654 | 1,566 | 1,633 | +56 | +3.6% | 3,910,600 |
| 2018/05/07 | 1,606 | 1,607 | 1,564 | 1,577 | -69 | -4.2% | 5,768,600 |
| 2018/05/02 | 1,632 | 1,654 | 1,583 | 1,646 | -26 | -1.6% | 3,460,400 |
| 2018/05/01 | 1,606 | 1,681 | 1,593 | 1,672 | +79 | +5% | 3,374,000 |
| 2018/04/27 | 1,616 | 1,623 | 1,587 | 1,593 | -26 | -1.6% | 2,361,800 |
| 2018/04/26 | 1,629 | 1,630 | 1,607 | 1,619 | +14 | +0.9% | 2,457,500 |
| 2018/04/25 | 1,648 | 1,648 | 1,581 | 1,605 | +20 | +1.3% | 3,838,600 |
| 2018/04/24 | 1,564 | 1,609 | 1,551 | 1,585 | +24 | +1.5% | 2,651,800 |
| 2018/04/23 | 1,557 | 1,585 | 1,556 | 1,561 | -39 | -2.4% | 3,180,600 |
| 2018/04/20 | 1,612 | 1,622 | 1,594 | 1,600 | -12 | -0.7% | 1,945,900 |
| 2018/04/19 | 1,656 | 1,659 | 1,606 | 1,612 | -41 | -2.5% | 1,994,500 |
| 2018/04/18 | 1,642 | 1,668 | 1,625 | 1,653 | +17 | +1% | 2,460,300 |
| 2018/04/17 | 1,643 | 1,683 | 1,621 | 1,636 | +6 | +0.4% | 3,748,200 |
| 2018/04/16 | 1,627 | 1,645 | 1,618 | 1,630 | -17 | -1% | 1,580,900 |
| 2018/04/13 | 1,635 | 1,661 | 1,629 | 1,647 | +16 | +1% | 2,166,400 |
| 2018/04/12 | 1,642 | 1,646 | 1,629 | 1,631 | -14 | -0.9% | 1,546,200 |
| 2018/04/11 | 1,687 | 1,691 | 1,632 | 1,645 | -29 | -1.7% | 2,470,700 |
| 2018/04/10 | 1,672 | 1,680 | 1,656 | 1,674 | -6 | -0.4% | 2,671,900 |
| 2018/04/09 | 1,662 | 1,696 | 1,661 | 1,680 | +19 | +1.1% | 4,453,800 |
| 2018/04/06 | 1,637 | 1,679 | 1,633 | 1,661 | +30 | +1.8% | 4,948,200 |
| 2018/04/05 | 1,647 | 1,667 | 1,620 | 1,631 | +1 | +0.1% | 2,462,200 |
| 2018/04/04 | 1,646 | 1,661 | 1,626 | 1,630 | -21 | -1.3% | 2,959,300 |
| 2018/04/03 | 1,679 | 1,683 | 1,646 | 1,651 | -49 | -2.9% | 2,591,600 |
| 2018/04/02 | 1,760 | 1,760 | 1,699 | 1,700 | -60 | -3.4% | 2,052,900 |
| 2018/03/30 | 1,787 | 1,789 | 1,739 | 1,760 | -29 | -1.6% | 2,594,300 |
| 2018/03/29 | 1,797 | 1,819 | 1,775 | 1,789 | +5 | +0.3% | 2,525,700 |
| 2018/03/28 | 1,730 | 1,785 | 1,729 | 1,784 | -1,901 | -51.6% | 2,857,100 |
| 2018/03/27 | 3,630 | 3,710 | 3,630 | 3,685 | +125 | +3.5% | 1,119,100 |
| 2018/03/26 | 3,490 | 3,560 | 3,490 | 3,560 | -5 | -0.1% | 972,500 |
| 2018/03/23 | 3,575 | 3,595 | 3,545 | 3,565 | -80 | -2.2% | 1,244,200 |
| 2018/03/22 | 3,620 | 3,675 | 3,585 | 3,645 | -5 | -0.1% | 1,060,800 |
| 2018/03/20 | 3,680 | 3,685 | 3,600 | 3,650 | -55 | -1.5% | 658,100 |
| 2018/03/19 | 3,625 | 3,745 | 3,625 | 3,705 | +85 | +2.3% | 1,231,000 |
| 2018/03/16 | 3,670 | 3,750 | 3,610 | 3,620 | -30 | -0.8% | 1,657,400 |
| 2018/03/15 | 3,635 | 3,665 | 3,610 | 3,650 | +15 | +0.4% | 1,228,600 |
| 2018/03/14 | 3,770 | 3,785 | 3,625 | 3,635 | -165 | -4.3% | 1,760,800 |
| 2018/03/13 | 3,770 | 3,810 | 3,735 | 3,800 | -30 | -0.8% | 1,500,200 |
| 2018/03/12 | 3,840 | 3,855 | 3,780 | 3,830 | +15 | +0.4% | 1,532,500 |
| 2018/03/09 | 4,005 | 4,005 | 3,780 | 3,815 | -50 | -1.3% | 1,984,500 |
| 2018/03/08 | 3,905 | 3,910 | 3,840 | 3,865 | +15 | +0.4% | 1,090,500 |
| 2018/03/07 | 3,820 | 3,875 | 3,810 | 3,850 | -15 | -0.4% | 965,900 |
| 2018/03/06 | 3,800 | 3,885 | 3,790 | 3,865 | +125 | +3.3% | 1,257,300 |
| 2018/03/05 | 3,725 | 3,770 | 3,705 | 3,740 | +25 | +0.7% | 1,189,400 |
| 2018/03/02 | 3,700 | 3,760 | 3,700 | 3,715 | -100 | -2.6% | 1,445,100 |
| 2018/03/01 | 3,840 | 3,860 | 3,755 | 3,815 | -65 | -1.7% | 1,446,000 |
| 2018/02/28 | 3,920 | 3,940 | 3,855 | 3,880 | -100 | -2.5% | 1,361,400 |
| 2018/02/27 | 4,000 | 4,010 | 3,955 | 3,980 | -10 | -0.3% | 864,800 |
| 2018/02/26 | 3,935 | 3,995 | 3,890 | 3,990 | +80 | +2% | 1,186,500 |
| 2018/02/23 | 3,930 | 3,950 | 3,885 | 3,910 | ±0 | ±0% | 1,059,800 |
| 2018/02/22 | 3,905 | 3,975 | 3,880 | 3,910 | +60 | +1.6% | 1,639,200 |
1601～
1650
件表示中 / 3168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 | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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 |
| コナミＧ | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
