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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,954 | 1,965 | 1,942 | 1,954 | +4 | +0.2% | 2,014,100 |
| 2015/11/20 | 1,886 | 1,993 | 1,882 | 1,950 | +65 | +3.4% | 3,834,200 |
| 2015/11/19 | 1,828 | 1,927 | 1,828 | 1,885 | +92 | +5.1% | 2,341,400 |
| 2015/11/18 | 1,800 | 1,816 | 1,789 | 1,793 | +47 | +2.7% | 1,789,300 |
| 2015/11/17 | 1,777 | 1,785 | 1,726 | 1,746 | -15 | -0.9% | 2,348,200 |
| 2015/11/16 | 1,745 | 1,791 | 1,700 | 1,761 | +112 | +6.8% | 4,300,200 |
| 2015/11/13 | 1,644 | 1,660 | 1,623 | 1,649 | -20 | -1.2% | 1,303,500 |
| 2015/11/12 | 1,690 | 1,715 | 1,665 | 1,669 | -11 | -0.7% | 1,445,200 |
| 2015/11/11 | 1,673 | 1,697 | 1,669 | 1,680 | +9 | +0.5% | 1,447,100 |
| 2015/11/10 | 1,700 | 1,707 | 1,653 | 1,671 | -45 | -2.6% | 1,557,700 |
| 2015/11/09 | 1,696 | 1,726 | 1,692 | 1,716 | +23 | +1.4% | 1,512,500 |
| 2015/11/06 | 1,695 | 1,709 | 1,676 | 1,693 | +16 | +1% | 1,165,200 |
| 2015/11/05 | 1,700 | 1,707 | 1,659 | 1,677 | -4 | -0.2% | 1,173,500 |
| 2015/11/04 | 1,694 | 1,709 | 1,679 | 1,681 | +27 | +1.6% | 1,454,000 |
| 2015/11/02 | 1,662 | 1,677 | 1,640 | 1,654 | -34 | -2% | 1,236,800 |
| 2015/10/30 | 1,688 | 1,703 | 1,668 | 1,688 | -8 | -0.5% | 1,652,900 |
| 2015/10/29 | 1,687 | 1,717 | 1,677 | 1,696 | +12 | +0.7% | 1,406,600 |
| 2015/10/28 | 1,684 | 1,714 | 1,682 | 1,684 | -1 | -0.1% | 987,100 |
| 2015/10/27 | 1,706 | 1,712 | 1,678 | 1,685 | -28 | -1.6% | 1,480,600 |
| 2015/10/26 | 1,725 | 1,761 | 1,706 | 1,713 | +28 | +1.7% | 1,586,000 |
| 2015/10/23 | 1,712 | 1,715 | 1,675 | 1,685 | +6 | +0.4% | 2,133,700 |
| 2015/10/22 | 1,672 | 1,702 | 1,672 | 1,679 | -6 | -0.4% | 1,944,100 |
| 2015/10/21 | 1,641 | 1,715 | 1,637 | 1,685 | +57 | +3.5% | 2,719,800 |
| 2015/10/20 | 1,629 | 1,657 | 1,617 | 1,628 | +9 | +0.6% | 1,171,800 |
| 2015/10/19 | 1,624 | 1,646 | 1,611 | 1,619 | -5 | -0.3% | 1,176,100 |
| 2015/10/16 | 1,606 | 1,664 | 1,590 | 1,624 | +46 | +2.9% | 2,526,400 |
| 2015/10/15 | 1,547 | 1,580 | 1,530 | 1,578 | +22 | +1.4% | 1,245,900 |
| 2015/10/14 | 1,620 | 1,631 | 1,549 | 1,556 | -79 | -4.8% | 1,645,000 |
| 2015/10/13 | 1,599 | 1,642 | 1,593 | 1,635 | +30 | +1.9% | 1,988,600 |
| 2015/10/09 | 1,608 | 1,620 | 1,587 | 1,605 | +2 | +0.1% | 1,116,500 |
| 2015/10/08 | 1,630 | 1,646 | 1,595 | 1,603 | -28 | -1.7% | 1,312,700 |
| 2015/10/07 | 1,638 | 1,650 | 1,609 | 1,631 | -6 | -0.4% | 697,400 |
| 2015/10/06 | 1,661 | 1,697 | 1,634 | 1,637 | -11 | -0.7% | 1,134,700 |
| 2015/10/05 | 1,603 | 1,651 | 1,603 | 1,648 | +70 | +4.4% | 1,197,100 |
| 2015/10/02 | 1,581 | 1,598 | 1,558 | 1,578 | -20 | -1.3% | 845,600 |
| 2015/10/01 | 1,600 | 1,626 | 1,573 | 1,598 | +13 | +0.8% | 902,300 |
| 2015/09/30 | 1,563 | 1,594 | 1,527 | 1,585 | +46 | +3% | 988,400 |
| 2015/09/29 | 1,571 | 1,596 | 1,524 | 1,539 | -58 | -3.6% | 1,242,700 |
| 2015/09/28 | 1,600 | 1,622 | 1,577 | 1,597 | -15 | -0.9% | 901,200 |
| 2015/09/25 | 1,620 | 1,625 | 1,565 | 1,612 | -20 | -1.2% | 1,409,300 |
| 2015/09/24 | 1,600 | 1,688 | 1,582 | 1,632 | +17 | +1.1% | 1,476,800 |
| 2015/09/18 | 1,662 | 1,662 | 1,605 | 1,615 | -55 | -3.3% | 1,089,100 |
| 2015/09/17 | 1,633 | 1,678 | 1,605 | 1,670 | +43 | +2.6% | 1,129,400 |
| 2015/09/16 | 1,697 | 1,699 | 1,615 | 1,627 | -43 | -2.6% | 1,646,100 |
| 2015/09/15 | 1,683 | 1,716 | 1,658 | 1,670 | +6 | +0.4% | 1,344,300 |
| 2015/09/14 | 1,685 | 1,698 | 1,652 | 1,664 | -16 | -1% | 1,218,400 |
| 2015/09/11 | 1,643 | 1,708 | 1,627 | 1,680 | +25 | +1.5% | 1,549,300 |
| 2015/09/10 | 1,628 | 1,671 | 1,607 | 1,655 | -7 | -0.4% | 1,826,800 |
| 2015/09/09 | 1,657 | 1,662 | 1,583 | 1,662 | +125 | +8.1% | 1,556,700 |
| 2015/09/08 | 1,591 | 1,623 | 1,530 | 1,537 | -44 | -2.8% | 1,078,200 |
2201～
2250
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
