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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,865 | 3,900 | 3,800 | 3,850 | +45 | +1.2% | 1,440,300 |
| 2018/02/20 | 3,810 | 3,830 | 3,770 | 3,805 | -45 | -1.2% | 798,200 |
| 2018/02/19 | 3,735 | 3,850 | 3,730 | 3,850 | +185 | +5% | 1,105,700 |
| 2018/02/16 | 3,730 | 3,780 | 3,655 | 3,665 | -110 | -2.9% | 1,009,200 |
| 2018/02/15 | 3,740 | 3,800 | 3,690 | 3,775 | +75 | +2% | 1,533,100 |
| 2018/02/14 | 3,745 | 3,805 | 3,640 | 3,700 | -45 | -1.2% | 2,668,000 |
| 2018/02/13 | 3,810 | 3,870 | 3,715 | 3,745 | -65 | -1.7% | 3,413,700 |
| 2018/02/09 | 3,510 | 3,950 | 3,510 | 3,810 | +440 | +13.1% | 5,964,600 |
| 2018/02/08 | 3,375 | 3,430 | 3,305 | 3,370 | -10 | -0.3% | 1,631,800 |
| 2018/02/07 | 3,410 | 3,450 | 3,355 | 3,380 | +40 | +1.2% | 1,939,600 |
| 2018/02/06 | 3,430 | 3,450 | 3,250 | 3,340 | -225 | -6.3% | 2,688,300 |
| 2018/02/05 | 3,555 | 3,595 | 3,525 | 3,565 | -80 | -2.2% | 915,900 |
| 2018/02/02 | 3,635 | 3,650 | 3,585 | 3,645 | -35 | -1% | 597,600 |
| 2018/02/01 | 3,730 | 3,735 | 3,620 | 3,680 | +55 | +1.5% | 802,500 |
| 2018/01/31 | 3,600 | 3,640 | 3,585 | 3,625 | +30 | +0.8% | 1,059,400 |
| 2018/01/30 | 3,585 | 3,600 | 3,545 | 3,595 | -50 | -1.4% | 1,114,400 |
| 2018/01/29 | 3,645 | 3,690 | 3,615 | 3,645 | ±0 | ±0% | 696,900 |
| 2018/01/26 | 3,675 | 3,720 | 3,640 | 3,645 | -80 | -2.1% | 1,074,900 |
| 2018/01/25 | 3,735 | 3,745 | 3,710 | 3,725 | -50 | -1.3% | 1,073,700 |
| 2018/01/24 | 3,700 | 3,800 | 3,670 | 3,775 | +90 | +2.4% | 2,099,600 |
| 2018/01/23 | 3,650 | 3,750 | 3,630 | 3,685 | +240 | +7% | 1,871,800 |
| 2018/01/22 | 3,350 | 3,450 | 3,320 | 3,445 | +95 | +2.8% | 1,085,500 |
| 2018/01/19 | 3,350 | 3,360 | 3,325 | 3,350 | +30 | +0.9% | 879,600 |
| 2018/01/18 | 3,315 | 3,345 | 3,300 | 3,320 | +5 | +0.2% | 894,400 |
| 2018/01/17 | 3,280 | 3,350 | 3,275 | 3,315 | +45 | +1.4% | 814,100 |
| 2018/01/16 | 3,265 | 3,290 | 3,245 | 3,270 | -15 | -0.5% | 519,600 |
| 2018/01/15 | 3,320 | 3,325 | 3,280 | 3,285 | ±0 | ±0% | 545,700 |
| 2018/01/12 | 3,290 | 3,310 | 3,275 | 3,285 | -15 | -0.5% | 690,100 |
| 2018/01/11 | 3,295 | 3,305 | 3,270 | 3,300 | -20 | -0.6% | 708,600 |
| 2018/01/10 | 3,330 | 3,365 | 3,315 | 3,320 | -35 | -1% | 618,500 |
| 2018/01/09 | 3,385 | 3,415 | 3,340 | 3,355 | +5 | +0.1% | 1,348,000 |
| 2018/01/05 | 3,345 | 3,375 | 3,305 | 3,350 | +20 | +0.6% | 970,100 |
| 2018/01/04 | 3,350 | 3,380 | 3,185 | 3,330 | +50 | +1.5% | 1,479,300 |
| 2017/12/29 | 3,275 | 3,290 | 3,230 | 3,280 | -5 | -0.2% | 775,700 |
| 2017/12/28 | 3,300 | 3,335 | 3,285 | 3,285 | -20 | -0.6% | 641,700 |
| 2017/12/27 | 3,250 | 3,340 | 3,245 | 3,305 | +40 | +1.2% | 932,100 |
| 2017/12/26 | 3,280 | 3,295 | 3,265 | 3,265 | -10 | -0.3% | 460,200 |
| 2017/12/25 | 3,280 | 3,290 | 3,255 | 3,275 | ±0 | ±0% | 270,500 |
| 2017/12/22 | 3,265 | 3,285 | 3,220 | 3,275 | -5 | -0.2% | 569,700 |
| 2017/12/21 | 3,300 | 3,315 | 3,255 | 3,280 | +20 | +0.6% | 775,600 |
| 2017/12/20 | 3,235 | 3,295 | 3,205 | 3,260 | -35 | -1.1% | 1,029,000 |
| 2017/12/19 | 3,295 | 3,365 | 3,250 | 3,295 | +30 | +0.9% | 2,122,100 |
| 2017/12/18 | 3,265 | 3,275 | 3,235 | 3,265 | +65 | +2% | 877,900 |
| 2017/12/15 | 3,180 | 3,220 | 3,120 | 3,200 | -5 | -0.2% | 1,476,700 |
| 2017/12/14 | 3,205 | 3,255 | 3,195 | 3,205 | +5 | +0.2% | 1,356,900 |
| 2017/12/13 | 3,170 | 3,210 | 3,165 | 3,200 | +30 | +0.9% | 1,001,200 |
| 2017/12/12 | 3,205 | 3,225 | 3,160 | 3,170 | -30 | -0.9% | 852,500 |
| 2017/12/11 | 3,200 | 3,215 | 3,150 | 3,200 | -5 | -0.2% | 1,265,500 |
| 2017/12/08 | 3,200 | 3,225 | 3,165 | 3,205 | +45 | +1.4% | 1,740,100 |
| 2017/12/07 | 3,160 | 3,200 | 3,140 | 3,160 | +65 | +2.1% | 1,734,600 |
1651～
1700
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
