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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,536 | 1,537 | 1,514 | 1,531 | -14 | -0.9% | 839,600 |
| 2016/07/04 | 1,518 | 1,549 | 1,517 | 1,545 | +20 | +1.3% | 921,300 |
| 2016/07/01 | 1,534 | 1,542 | 1,507 | 1,525 | +18 | +1.2% | 863,900 |
| 2016/06/30 | 1,550 | 1,560 | 1,507 | 1,507 | -34 | -2.2% | 1,873,400 |
| 2016/06/29 | 1,506 | 1,547 | 1,488 | 1,541 | +36 | +2.4% | 1,351,000 |
| 2016/06/28 | 1,486 | 1,524 | 1,469 | 1,505 | -13 | -0.9% | 1,340,800 |
| 2016/06/27 | 1,496 | 1,530 | 1,489 | 1,518 | +26 | +1.7% | 1,330,100 |
| 2016/06/24 | 1,610 | 1,622 | 1,472 | 1,492 | -109 | -6.8% | 2,333,900 |
| 2016/06/23 | 1,587 | 1,629 | 1,571 | 1,601 | +29 | +1.8% | 1,414,300 |
| 2016/06/22 | 1,600 | 1,602 | 1,555 | 1,572 | -28 | -1.8% | 917,700 |
| 2016/06/21 | 1,591 | 1,608 | 1,571 | 1,600 | -6 | -0.4% | 796,400 |
| 2016/06/20 | 1,610 | 1,642 | 1,598 | 1,606 | +30 | +1.9% | 1,154,800 |
| 2016/06/17 | 1,600 | 1,614 | 1,570 | 1,576 | -4 | -0.3% | 1,149,900 |
| 2016/06/16 | 1,600 | 1,643 | 1,577 | 1,580 | -21 | -1.3% | 2,317,100 |
| 2016/06/15 | 1,563 | 1,617 | 1,553 | 1,601 | +27 | +1.7% | 2,148,000 |
| 2016/06/14 | 1,605 | 1,611 | 1,562 | 1,574 | -32 | -2% | 1,986,600 |
| 2016/06/13 | 1,644 | 1,656 | 1,604 | 1,606 | -77 | -4.6% | 1,777,000 |
| 2016/06/10 | 1,730 | 1,731 | 1,660 | 1,683 | -32 | -1.9% | 1,826,400 |
| 2016/06/09 | 1,762 | 1,772 | 1,710 | 1,715 | -57 | -3.2% | 899,300 |
| 2016/06/08 | 1,786 | 1,789 | 1,742 | 1,772 | -6 | -0.3% | 1,091,200 |
| 2016/06/07 | 1,767 | 1,782 | 1,746 | 1,778 | +14 | +0.8% | 1,245,000 |
| 2016/06/06 | 1,761 | 1,769 | 1,721 | 1,764 | -7 | -0.4% | 817,500 |
| 2016/06/03 | 1,773 | 1,786 | 1,747 | 1,771 | +22 | +1.3% | 903,400 |
| 2016/06/02 | 1,809 | 1,815 | 1,726 | 1,749 | -66 | -3.6% | 958,100 |
| 2016/06/01 | 1,822 | 1,834 | 1,805 | 1,815 | -8 | -0.4% | 1,177,300 |
| 2016/05/31 | 1,818 | 1,830 | 1,806 | 1,823 | +6 | +0.3% | 4,163,600 |
| 2016/05/30 | 1,807 | 1,829 | 1,802 | 1,817 | +16 | +0.9% | 767,000 |
| 2016/05/27 | 1,797 | 1,815 | 1,792 | 1,801 | +14 | +0.8% | 1,191,400 |
| 2016/05/26 | 1,807 | 1,818 | 1,785 | 1,787 | +7 | +0.4% | 1,168,900 |
| 2016/05/25 | 1,820 | 1,850 | 1,776 | 1,780 | -16 | -0.9% | 982,900 |
| 2016/05/24 | 1,832 | 1,833 | 1,778 | 1,796 | -39 | -2.1% | 1,412,600 |
| 2016/05/23 | 1,850 | 1,863 | 1,816 | 1,835 | -28 | -1.5% | 932,900 |
| 2016/05/20 | 1,815 | 1,867 | 1,811 | 1,863 | +26 | +1.4% | 845,900 |
| 2016/05/19 | 1,823 | 1,843 | 1,803 | 1,837 | +32 | +1.8% | 1,305,600 |
| 2016/05/18 | 1,800 | 1,824 | 1,781 | 1,805 | +2 | +0.1% | 1,246,500 |
| 2016/05/17 | 1,800 | 1,827 | 1,782 | 1,803 | +6 | +0.3% | 1,265,000 |
| 2016/05/16 | 1,862 | 1,866 | 1,790 | 1,797 | -53 | -2.9% | 2,232,000 |
| 2016/05/13 | 1,851 | 1,905 | 1,797 | 1,850 | +319 | +20.8% | 3,962,600 |
| 2016/05/12 | 1,537 | 1,554 | 1,514 | 1,531 | -6 | -0.4% | 1,894,700 |
| 2016/05/11 | 1,578 | 1,590 | 1,520 | 1,537 | -8 | -0.5% | 3,427,600 |
| 2016/05/10 | 1,625 | 1,625 | 1,534 | 1,545 | -60 | -3.7% | 2,538,300 |
| 2016/05/09 | 1,612 | 1,639 | 1,595 | 1,605 | +15 | +0.9% | 1,161,100 |
| 2016/05/06 | 1,612 | 1,630 | 1,566 | 1,590 | -21 | -1.3% | 1,901,800 |
| 2016/05/02 | 1,564 | 1,614 | 1,560 | 1,611 | -53 | -3.2% | 1,315,000 |
| 2016/04/28 | 1,732 | 1,744 | 1,661 | 1,664 | -56 | -3.3% | 1,054,400 |
| 2016/04/27 | 1,731 | 1,737 | 1,703 | 1,720 | -2 | -0.1% | 573,100 |
| 2016/04/26 | 1,728 | 1,746 | 1,705 | 1,722 | -5 | -0.3% | 836,500 |
| 2016/04/25 | 1,730 | 1,739 | 1,714 | 1,727 | -5 | -0.3% | 872,100 |
| 2016/04/22 | 1,743 | 1,760 | 1,716 | 1,732 | -31 | -1.8% | 755,100 |
| 2016/04/21 | 1,731 | 1,767 | 1,725 | 1,763 | +33 | +1.9% | 789,300 |
2051～
2100
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
