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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,718 | 1,718 | 1,689 | 1,695 | -34 | -2% | 1,746,300 |
| 2017/01/16 | 1,747 | 1,755 | 1,712 | 1,729 | -31 | -1.8% | 1,422,500 |
| 2017/01/13 | 1,716 | 1,772 | 1,712 | 1,760 | +54 | +3.2% | 1,472,700 |
| 2017/01/12 | 1,693 | 1,715 | 1,672 | 1,706 | -27 | -1.6% | 1,559,600 |
| 2017/01/11 | 1,735 | 1,735 | 1,710 | 1,733 | +22 | +1.3% | 1,700,900 |
| 2017/01/10 | 1,714 | 1,737 | 1,702 | 1,711 | -3 | -0.2% | 2,094,700 |
| 2017/01/06 | 1,716 | 1,723 | 1,707 | 1,714 | -6 | -0.3% | 1,368,600 |
| 2017/01/05 | 1,719 | 1,734 | 1,706 | 1,720 | +7 | +0.4% | 1,715,300 |
| 2017/01/04 | 1,702 | 1,725 | 1,693 | 1,713 | +19 | +1.1% | 1,077,100 |
| 2016/12/30 | 1,684 | 1,696 | 1,672 | 1,694 | +2 | +0.1% | 549,000 |
| 2016/12/29 | 1,685 | 1,703 | 1,673 | 1,692 | -9 | -0.5% | 846,600 |
| 2016/12/28 | 1,699 | 1,711 | 1,675 | 1,701 | -8 | -0.5% | 665,800 |
| 2016/12/27 | 1,721 | 1,724 | 1,701 | 1,709 | -6 | -0.3% | 807,500 |
| 2016/12/26 | 1,734 | 1,734 | 1,703 | 1,715 | +2 | +0.1% | 540,000 |
| 2016/12/22 | 1,721 | 1,736 | 1,693 | 1,713 | +17 | +1% | 1,487,500 |
| 2016/12/21 | 1,685 | 1,704 | 1,685 | 1,696 | +17 | +1% | 1,531,600 |
| 2016/12/20 | 1,658 | 1,680 | 1,650 | 1,679 | +36 | +2.2% | 1,663,200 |
| 2016/12/19 | 1,628 | 1,650 | 1,628 | 1,643 | +23 | +1.4% | 1,350,700 |
| 2016/12/16 | 1,624 | 1,626 | 1,605 | 1,620 | +2 | +0.1% | 1,475,300 |
| 2016/12/15 | 1,601 | 1,621 | 1,590 | 1,618 | +18 | +1.1% | 1,842,000 |
| 2016/12/14 | 1,616 | 1,620 | 1,594 | 1,600 | -30 | -1.8% | 1,804,400 |
| 2016/12/13 | 1,625 | 1,635 | 1,593 | 1,630 | -3 | -0.2% | 1,944,000 |
| 2016/12/12 | 1,599 | 1,644 | 1,594 | 1,633 | +40 | +2.5% | 1,978,400 |
| 2016/12/09 | 1,589 | 1,603 | 1,575 | 1,593 | +11 | +0.7% | 1,449,000 |
| 2016/12/08 | 1,571 | 1,582 | 1,543 | 1,582 | +12 | +0.8% | 1,608,700 |
| 2016/12/07 | 1,577 | 1,584 | 1,561 | 1,570 | -7 | -0.4% | 2,435,800 |
| 2016/12/06 | 1,602 | 1,604 | 1,572 | 1,577 | +9 | +0.6% | 1,176,900 |
| 2016/12/05 | 1,570 | 1,572 | 1,548 | 1,568 | -20 | -1.3% | 1,091,300 |
| 2016/12/02 | 1,581 | 1,605 | 1,564 | 1,588 | -1 | -0.1% | 2,015,400 |
| 2016/12/01 | 1,618 | 1,624 | 1,583 | 1,589 | -10 | -0.6% | 1,620,500 |
| 2016/11/30 | 1,602 | 1,613 | 1,597 | 1,599 | ±0 | ±0% | 1,237,100 |
| 2016/11/29 | 1,625 | 1,627 | 1,593 | 1,599 | -52 | -3.1% | 1,869,300 |
| 2016/11/28 | 1,612 | 1,654 | 1,600 | 1,651 | +20 | +1.2% | 2,364,900 |
| 2016/11/25 | 1,672 | 1,680 | 1,625 | 1,631 | -57 | -3.4% | 1,625,700 |
| 2016/11/24 | 1,672 | 1,699 | 1,661 | 1,688 | +18 | +1.1% | 1,202,800 |
| 2016/11/22 | 1,667 | 1,674 | 1,643 | 1,670 | -4 | -0.2% | 1,296,100 |
| 2016/11/21 | 1,670 | 1,684 | 1,658 | 1,674 | +1 | +0.1% | 1,340,200 |
| 2016/11/18 | 1,699 | 1,710 | 1,651 | 1,673 | -41 | -2.4% | 1,966,800 |
| 2016/11/17 | 1,715 | 1,725 | 1,703 | 1,714 | -16 | -0.9% | 1,386,400 |
| 2016/11/16 | 1,769 | 1,770 | 1,725 | 1,730 | -18 | -1% | 1,098,600 |
| 2016/11/15 | 1,738 | 1,748 | 1,715 | 1,748 | +7 | +0.4% | 1,082,800 |
| 2016/11/14 | 1,717 | 1,765 | 1,713 | 1,741 | -16 | -0.9% | 1,541,600 |
| 2016/11/11 | 1,718 | 1,804 | 1,709 | 1,757 | +79 | +4.7% | 3,446,100 |
| 2016/11/10 | 1,700 | 1,706 | 1,636 | 1,678 | +91 | +5.7% | 1,403,000 |
| 2016/11/09 | 1,694 | 1,697 | 1,551 | 1,587 | -78 | -4.7% | 1,255,600 |
| 2016/11/08 | 1,680 | 1,686 | 1,645 | 1,665 | -5 | -0.3% | 1,675,500 |
| 2016/11/07 | 1,689 | 1,693 | 1,660 | 1,670 | +6 | +0.4% | 1,026,700 |
| 2016/11/04 | 1,675 | 1,680 | 1,650 | 1,664 | -24 | -1.4% | 890,500 |
| 2016/11/02 | 1,689 | 1,704 | 1,678 | 1,688 | -34 | -2% | 858,100 |
| 2016/11/01 | 1,780 | 1,783 | 1,698 | 1,722 | -68 | -3.8% | 2,087,800 |
2101～
2150
件表示中 / 3347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 | 333,000円 | -3.4% | -33.7% | 0.90% | 29.25倍 | 2.55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 | 2,395,000円 | +2.0% | +1.9% | 0.69% | 43.29倍 | 6.73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 |
| ＬＩＮＥヤフー | 47,000円 | +9.5% | +9.1% | 1.49% | 19.03倍 | 1.08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 |
| オービック | 546,900円 | +10.0% | +8.4% | 1.35% | 34.37倍 | 5.55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 |
| カプコン | 407,500円 | +12.0% | +6.7% | 0.98% | 33.42倍 | 7.53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 |
市場注目の銘柄
チャート関連のコラム
