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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,735.5 | 2,736.5 | 2,648 | 2,653 | -79.5 | -2.9% | 1,781,700 |
2023/09/25 | 2,708 | 2,744.5 | 2,706.5 | 2,732.5 | +38.5 | +1.4% | 1,271,500 |
2023/09/22 | 2,677.5 | 2,732.5 | 2,664 | 2,694 | ±0 | ±0% | 1,998,400 |
2023/09/21 | 2,783 | 2,785.5 | 2,674 | 2,694 | -101 | -3.6% | 2,872,300 |
2023/09/20 | 2,879.5 | 2,907.5 | 2,790 | 2,795 | -121 | -4.1% | 2,054,400 |
2023/09/19 | 2,955 | 2,964 | 2,897.5 | 2,916 | -43 | -1.5% | 2,052,200 |
2023/09/15 | 2,978.5 | 2,997.5 | 2,936.5 | 2,959 | +56 | +1.9% | 3,536,000 |
2023/09/14 | 2,850 | 2,915 | 2,842.5 | 2,903 | +107.5 | +3.8% | 1,998,300 |
2023/09/13 | 2,878 | 2,901.5 | 2,779 | 2,795.5 | -118 | -4.1% | 2,070,000 |
2023/09/12 | 2,896.5 | 2,931 | 2,890 | 2,913.5 | +17 | +0.6% | 1,123,600 |
2023/09/11 | 2,948.5 | 2,956 | 2,883.5 | 2,896.5 | -12.5 | -0.4% | 1,290,400 |
2023/09/08 | 2,976 | 2,993.5 | 2,896 | 2,909 | -67 | -2.3% | 2,515,900 |
2023/09/07 | 2,967 | 2,985 | 2,950 | 2,976 | +20.5 | +0.7% | 1,737,600 |
2023/09/06 | 2,970 | 2,979 | 2,935 | 2,955.5 | +3.5 | +0.1% | 1,699,000 |
2023/09/05 | 2,973 | 2,988.5 | 2,932.5 | 2,952 | -18.5 | -0.6% | 1,684,100 |
2023/09/04 | 2,982 | 2,982 | 2,948 | 2,970.5 | +12 | +0.4% | 1,703,900 |
2023/09/01 | 2,950 | 2,975.5 | 2,929.5 | 2,958.5 | +1.5 | +0.1% | 2,330,300 |
2023/08/31 | 2,882 | 2,957 | 2,864.5 | 2,957 | +107.5 | +3.8% | 7,100,500 |
2023/08/30 | 2,830 | 2,861.5 | 2,830 | 2,849.5 | +19.5 | +0.7% | 2,134,000 |
2023/08/29 | 2,824.5 | 2,863 | 2,816 | 2,830 | +5.5 | +0.2% | 1,750,100 |
2023/08/28 | 2,840.5 | 2,840.5 | 2,808.5 | 2,824.5 | +29 | +1% | 2,135,300 |
2023/08/25 | 2,773.5 | 2,810 | 2,764.5 | 2,795.5 | -24.5 | -0.9% | 1,809,200 |
2023/08/24 | 2,800 | 2,840 | 2,787.5 | 2,820 | +20 | +0.7% | 2,916,300 |
2023/08/23 | 2,811 | 2,843 | 2,780.5 | 2,800 | -10 | -0.4% | 2,119,500 |
2023/08/22 | 2,811.5 | 2,847.5 | 2,801.5 | 2,810 | +7.5 | +0.3% | 2,592,600 |
2023/08/21 | 2,759 | 2,824.5 | 2,748.5 | 2,802.5 | +70.5 | +2.6% | 2,579,800 |
2023/08/18 | 2,713.5 | 2,739.5 | 2,705 | 2,732 | +15.5 | +0.6% | 1,778,100 |
2023/08/17 | 2,762 | 2,768.5 | 2,698.5 | 2,716.5 | -37.5 | -1.4% | 1,793,100 |
2023/08/16 | 2,771 | 2,785 | 2,718.5 | 2,754 | +13.5 | +0.5% | 2,203,700 |
2023/08/15 | 2,794 | 2,833.5 | 2,737 | 2,740.5 | -21 | -0.8% | 2,465,500 |
2023/08/14 | 2,811.5 | 2,838 | 2,731.5 | 2,761.5 | -5 | -0.2% | 3,272,500 |
2023/08/10 | 2,790 | 2,845.5 | 2,728 | 2,766.5 | +257.5 | +10.3% | 6,606,000 |
2023/08/09 | 2,498 | 2,517.5 | 2,477 | 2,509 | +14 | +0.6% | 2,070,200 |
2023/08/08 | 2,538.5 | 2,544 | 2,495 | 2,495 | -51 | -2% | 1,885,200 |
2023/08/07 | 2,472 | 2,550.5 | 2,443.5 | 2,546 | -1.5 | -0.1% | 2,319,300 |
2023/08/04 | 2,549 | 2,561.5 | 2,519 | 2,547.5 | -9 | -0.4% | 1,226,100 |
2023/08/03 | 2,566.5 | 2,609 | 2,547.5 | 2,556.5 | -45.5 | -1.7% | 1,841,000 |
2023/08/02 | 2,647 | 2,647 | 2,594.5 | 2,602 | -71.5 | -2.7% | 2,299,300 |
2023/08/01 | 2,701.5 | 2,707.5 | 2,660 | 2,673.5 | -37 | -1.4% | 1,318,600 |
2023/07/31 | 2,717.5 | 2,728 | 2,678 | 2,710.5 | +41 | +1.5% | 2,261,500 |
2023/07/28 | 2,627 | 2,669.5 | 2,595.5 | 2,669.5 | -4.5 | -0.2% | 8,954,700 |
2023/07/27 | 2,627 | 2,674 | 2,619 | 2,674 | +9 | +0.3% | 2,369,600 |
2023/07/26 | 2,667.5 | 2,676 | 2,620 | 2,665 | +8 | +0.3% | 1,911,300 |
2023/07/25 | 2,689.5 | 2,699.5 | 2,637 | 2,657 | -68.5 | -2.5% | 2,385,200 |
2023/07/24 | 2,737.5 | 2,762.5 | 2,709 | 2,725.5 | +15.5 | +0.6% | 1,841,400 |
2023/07/21 | 2,709 | 2,726.5 | 2,693 | 2,710 | +4 | +0.1% | 2,058,200 |
2023/07/20 | 2,790 | 2,794 | 2,703.5 | 2,706 | -80 | -2.9% | 2,170,200 |
2023/07/19 | 2,800 | 2,808.5 | 2,772.5 | 2,786 | +12 | +0.4% | 1,451,800 |
2023/07/18 | 2,772 | 2,790 | 2,763 | 2,774 | -12 | -0.4% | 1,545,200 |
2023/07/14 | 2,766.5 | 2,811.5 | 2,756.5 | 2,786 | -3.5 | -0.1% | 2,594,100 |
151~
200
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