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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,110 | 3,215 | 3,070 | 3,095 | +40 | +1.3% | 2,276,500 |
| 2017/12/05 | 3,115 | 3,145 | 3,000 | 3,055 | -80 | -2.6% | 2,440,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,095 | 3,135 | -130 | -4% | 2,846,700 |
| 2017/12/01 | 3,270 | 3,310 | 3,230 | 3,265 | +45 | +1.4% | 1,445,900 |
| 2017/11/30 | 3,295 | 3,300 | 3,220 | 3,220 | -30 | -0.9% | 2,227,300 |
| 2017/11/29 | 3,270 | 3,330 | 3,180 | 3,250 | +45 | +1.4% | 1,757,400 |
| 2017/11/28 | 3,200 | 3,250 | 3,185 | 3,205 | +5 | +0.2% | 937,500 |
| 2017/11/27 | 3,235 | 3,260 | 3,200 | 3,200 | -35 | -1.1% | 1,315,500 |
| 2017/11/24 | 3,265 | 3,275 | 3,215 | 3,235 | -30 | -0.9% | 855,300 |
| 2017/11/22 | 3,300 | 3,325 | 3,240 | 3,265 | +10 | +0.3% | 1,201,500 |
| 2017/11/21 | 3,265 | 3,300 | 3,220 | 3,255 | +60 | +1.9% | 1,525,900 |
| 2017/11/20 | 3,255 | 3,255 | 3,190 | 3,195 | -85 | -2.6% | 1,142,400 |
| 2017/11/17 | 3,315 | 3,335 | 3,270 | 3,280 | +15 | +0.5% | 1,495,900 |
| 2017/11/16 | 3,260 | 3,315 | 3,235 | 3,265 | +45 | +1.4% | 1,736,600 |
| 2017/11/15 | 3,275 | 3,300 | 3,205 | 3,220 | -55 | -1.7% | 2,470,400 |
| 2017/11/14 | 3,385 | 3,415 | 3,270 | 3,275 | -95 | -2.8% | 2,102,000 |
| 2017/11/13 | 3,375 | 3,530 | 3,365 | 3,370 | +205 | +6.5% | 3,293,300 |
| 2017/11/10 | 3,185 | 3,220 | 3,140 | 3,165 | -115 | -3.5% | 1,555,600 |
| 2017/11/09 | 3,270 | 3,370 | 3,220 | 3,280 | +45 | +1.4% | 1,665,400 |
| 2017/11/08 | 3,230 | 3,245 | 3,185 | 3,235 | -35 | -1.1% | 857,600 |
| 2017/11/07 | 3,240 | 3,270 | 3,205 | 3,270 | +55 | +1.7% | 1,298,100 |
| 2017/11/06 | 3,265 | 3,265 | 3,150 | 3,215 | +45 | +1.4% | 1,144,100 |
| 2017/11/02 | 3,165 | 3,195 | 3,100 | 3,170 | +15 | +0.5% | 1,010,600 |
| 2017/11/01 | 3,065 | 3,165 | 3,030 | 3,155 | +115 | +3.8% | 1,408,800 |
| 2017/10/31 | 3,030 | 3,055 | 3,010 | 3,040 | +68 | +2.3% | 983,300 |
| 2017/10/30 | 2,998 | 3,005 | 2,946 | 2,972 | -22 | -0.7% | 1,089,700 |
| 2017/10/27 | 2,981 | 2,994 | 2,937 | 2,994 | +51 | +1.7% | 921,400 |
| 2017/10/26 | 2,960 | 2,960 | 2,918 | 2,943 | +4 | +0.1% | 662,600 |
| 2017/10/25 | 2,963 | 2,972 | 2,932 | 2,939 | -5 | -0.2% | 641,800 |
| 2017/10/24 | 2,938 | 2,964 | 2,925 | 2,944 | +9 | +0.3% | 699,900 |
| 2017/10/23 | 2,949 | 2,949 | 2,919 | 2,935 | +23 | +0.8% | 726,400 |
| 2017/10/20 | 2,891 | 2,920 | 2,886 | 2,912 | +7 | +0.2% | 627,600 |
| 2017/10/19 | 2,916 | 2,950 | 2,892 | 2,905 | +5 | +0.2% | 1,053,400 |
| 2017/10/18 | 2,967 | 2,967 | 2,886 | 2,900 | -17 | -0.6% | 1,740,000 |
| 2017/10/17 | 3,000 | 3,015 | 2,907 | 2,917 | -39 | -1.3% | 1,127,200 |
| 2017/10/16 | 2,980 | 2,980 | 2,951 | 2,956 | -19 | -0.6% | 1,208,500 |
| 2017/10/13 | 3,000 | 3,000 | 2,962 | 2,975 | -50 | -1.7% | 1,329,000 |
| 2017/10/12 | 3,060 | 3,090 | 3,015 | 3,025 | -40 | -1.3% | 1,083,900 |
| 2017/10/11 | 3,060 | 3,085 | 3,045 | 3,065 | ±0 | ±0% | 941,400 |
| 2017/10/10 | 3,105 | 3,115 | 3,055 | 3,065 | +5 | +0.2% | 889,400 |
| 2017/10/06 | 3,000 | 3,080 | 2,990 | 3,060 | +133 | +4.5% | 1,103,000 |
| 2017/10/05 | 2,941 | 2,948 | 2,917 | 2,927 | -13 | -0.4% | 696,000 |
| 2017/10/04 | 2,937 | 2,953 | 2,923 | 2,940 | +23 | +0.8% | 711,700 |
| 2017/10/03 | 2,940 | 2,942 | 2,903 | 2,917 | -34 | -1.2% | 743,000 |
| 2017/10/02 | 2,951 | 2,992 | 2,940 | 2,951 | +15 | +0.5% | 756,400 |
| 2017/09/29 | 2,940 | 2,951 | 2,895 | 2,936 | -21 | -0.7% | 1,011,900 |
| 2017/09/28 | 2,907 | 2,964 | 2,890 | 2,957 | +74 | +2.6% | 1,291,900 |
| 2017/09/27 | 2,865 | 2,885 | 2,839 | 2,883 | +15 | +0.5% | 847,100 |
| 2017/09/26 | 2,863 | 2,899 | 2,857 | 2,868 | -45 | -1.5% | 1,036,100 |
| 2017/09/25 | 2,924 | 2,939 | 2,902 | 2,913 | -6 | -0.2% | 592,900 |
1701～
1750
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
