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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,565 | 1,582 | 1,527 | 1,581 | +1 | +0.1% | 979,200 |
| 2015/09/04 | 1,653 | 1,662 | 1,554 | 1,580 | -58 | -3.5% | 1,090,900 |
| 2015/09/03 | 1,677 | 1,677 | 1,634 | 1,638 | -22 | -1.3% | 1,323,500 |
| 2015/09/02 | 1,659 | 1,691 | 1,635 | 1,660 | +32 | +2% | 1,949,100 |
| 2015/09/01 | 1,690 | 1,705 | 1,628 | 1,628 | -62 | -3.7% | 1,425,600 |
| 2015/08/31 | 1,687 | 1,721 | 1,666 | 1,690 | -5 | -0.3% | 2,091,500 |
| 2015/08/28 | 1,706 | 1,723 | 1,680 | 1,695 | +100 | +6.3% | 3,325,000 |
| 2015/08/27 | 1,585 | 1,636 | 1,573 | 1,595 | +70 | +4.6% | 1,916,500 |
| 2015/08/26 | 1,530 | 1,574 | 1,486 | 1,525 | +18 | +1.2% | 2,982,300 |
| 2015/08/25 | 1,504 | 1,621 | 1,465 | 1,507 | -77 | -4.9% | 2,742,200 |
| 2015/08/24 | 1,722 | 1,757 | 1,450 | 1,584 | -207 | -11.6% | 3,505,700 |
| 2015/08/21 | 1,787 | 1,833 | 1,786 | 1,791 | -72 | -3.9% | 1,726,100 |
| 2015/08/20 | 1,844 | 1,898 | 1,820 | 1,863 | -21 | -1.1% | 1,214,500 |
| 2015/08/19 | 1,906 | 1,929 | 1,876 | 1,884 | -29 | -1.5% | 1,163,100 |
| 2015/08/18 | 1,911 | 1,944 | 1,889 | 1,913 | -22 | -1.1% | 1,813,000 |
| 2015/08/17 | 1,952 | 1,989 | 1,914 | 1,935 | -15 | -0.8% | 3,354,100 |
| 2015/08/14 | 1,815 | 2,005 | 1,762 | 1,950 | +318 | +19.5% | 7,515,300 |
| 2015/08/13 | 1,603 | 1,658 | 1,588 | 1,632 | +42 | +2.6% | 2,118,000 |
| 2015/08/12 | 1,676 | 1,718 | 1,583 | 1,590 | -108 | -6.4% | 2,768,900 |
| 2015/08/11 | 1,700 | 1,735 | 1,686 | 1,698 | -13 | -0.8% | 1,218,000 |
| 2015/08/10 | 1,684 | 1,721 | 1,681 | 1,711 | +30 | +1.8% | 1,424,600 |
| 2015/08/07 | 1,676 | 1,682 | 1,650 | 1,681 | -4 | -0.2% | 538,900 |
| 2015/08/06 | 1,673 | 1,707 | 1,672 | 1,685 | +21 | +1.3% | 729,000 |
| 2015/08/05 | 1,699 | 1,707 | 1,648 | 1,664 | -40 | -2.3% | 1,308,100 |
| 2015/08/04 | 1,710 | 1,722 | 1,686 | 1,704 | -2 | -0.1% | 656,300 |
| 2015/08/03 | 1,696 | 1,713 | 1,684 | 1,706 | +5 | +0.3% | 1,414,600 |
| 2015/07/31 | 1,715 | 1,715 | 1,683 | 1,701 | +10 | +0.6% | 1,735,300 |
| 2015/07/30 | 1,723 | 1,730 | 1,674 | 1,691 | -9 | -0.5% | 1,028,900 |
| 2015/07/29 | 1,709 | 1,725 | 1,691 | 1,700 | +4 | +0.2% | 1,293,400 |
| 2015/07/28 | 1,690 | 1,720 | 1,662 | 1,696 | -49 | -2.8% | 1,553,200 |
| 2015/07/27 | 1,711 | 1,778 | 1,703 | 1,745 | -52 | -2.9% | 1,209,300 |
| 2015/07/24 | 1,818 | 1,841 | 1,793 | 1,797 | +19 | +1.1% | 861,700 |
| 2015/07/23 | 1,755 | 1,798 | 1,745 | 1,778 | +9 | +0.5% | 745,300 |
| 2015/07/22 | 1,790 | 1,815 | 1,768 | 1,769 | -18 | -1% | 865,200 |
| 2015/07/21 | 1,766 | 1,799 | 1,756 | 1,787 | +33 | +1.9% | 1,138,300 |
| 2015/07/17 | 1,732 | 1,754 | 1,722 | 1,754 | +25 | +1.4% | 877,200 |
| 2015/07/16 | 1,733 | 1,756 | 1,706 | 1,729 | +12 | +0.7% | 1,148,700 |
| 2015/07/15 | 1,707 | 1,731 | 1,671 | 1,717 | +20 | +1.2% | 1,670,900 |
| 2015/07/14 | 1,618 | 1,781 | 1,618 | 1,697 | +88 | +5.5% | 3,880,700 |
| 2015/07/13 | 1,565 | 1,618 | 1,565 | 1,609 | +48 | +3.1% | 1,203,200 |
| 2015/07/10 | 1,567 | 1,613 | 1,552 | 1,561 | +20 | +1.3% | 1,195,000 |
| 2015/07/09 | 1,522 | 1,587 | 1,510 | 1,541 | +4 | +0.3% | 2,302,700 |
| 2015/07/08 | 1,587 | 1,599 | 1,537 | 1,537 | -67 | -4.2% | 1,587,500 |
| 2015/07/07 | 1,655 | 1,659 | 1,596 | 1,604 | -32 | -2% | 1,393,300 |
| 2015/07/06 | 1,676 | 1,685 | 1,631 | 1,636 | -77 | -4.5% | 772,200 |
| 2015/07/03 | 1,711 | 1,718 | 1,676 | 1,713 | +15 | +0.9% | 606,700 |
| 2015/07/02 | 1,745 | 1,754 | 1,694 | 1,698 | -40 | -2.3% | 727,600 |
| 2015/07/01 | 1,700 | 1,742 | 1,674 | 1,738 | +54 | +3.2% | 924,200 |
| 2015/06/30 | 1,688 | 1,695 | 1,660 | 1,684 | -13 | -0.8% | 1,223,600 |
| 2015/06/29 | 1,730 | 1,730 | 1,696 | 1,697 | -90 | -5% | 1,049,300 |
2251～
2300
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
