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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,448 | 1,509 | 1,448 | 1,503 | +73 | +5.1% | 2,611,900 |
| 2015/04/10 | 1,383 | 1,432 | 1,380 | 1,430 | +48 | +3.5% | 2,451,400 |
| 2015/04/09 | 1,340 | 1,403 | 1,334 | 1,382 | +64 | +4.9% | 2,546,100 |
| 2015/04/08 | 1,323 | 1,341 | 1,318 | 1,318 | +8 | +0.6% | 1,195,600 |
| 2015/04/07 | 1,298 | 1,320 | 1,276 | 1,310 | +38 | +3% | 1,633,100 |
| 2015/04/06 | 1,268 | 1,281 | 1,263 | 1,272 | +17 | +1.4% | 1,021,500 |
| 2015/04/03 | 1,259 | 1,273 | 1,242 | 1,255 | -1 | -0.1% | 1,416,500 |
| 2015/04/02 | 1,274 | 1,296 | 1,252 | 1,256 | -30 | -2.3% | 1,905,900 |
| 2015/04/01 | 1,276 | 1,309 | 1,270 | 1,286 | +6 | +0.5% | 2,444,800 |
| 2015/03/31 | 1,267 | 1,310 | 1,256 | 1,280 | +40 | +3.2% | 2,506,600 |
| 2015/03/30 | 1,216 | 1,248 | 1,216 | 1,240 | +21 | +1.7% | 1,299,200 |
| 2015/03/27 | 1,225 | 1,242 | 1,203 | 1,219 | -24 | -1.9% | 1,376,100 |
| 2015/03/26 | 1,260 | 1,278 | 1,242 | 1,243 | -17 | -1.3% | 1,272,600 |
| 2015/03/25 | 1,241 | 1,265 | 1,241 | 1,260 | -2 | -0.2% | 1,158,800 |
| 2015/03/24 | 1,256 | 1,291 | 1,253 | 1,262 | +5 | +0.4% | 1,890,300 |
| 2015/03/23 | 1,251 | 1,275 | 1,245 | 1,257 | +10 | +0.8% | 1,379,500 |
| 2015/03/20 | 1,280 | 1,286 | 1,217 | 1,247 | +57 | +4.8% | 2,597,100 |
| 2015/03/19 | 1,198 | 1,217 | 1,184 | 1,190 | -8 | -0.7% | 992,700 |
| 2015/03/18 | 1,211 | 1,211 | 1,194 | 1,198 | +3 | +0.3% | 1,004,200 |
| 2015/03/17 | 1,189 | 1,206 | 1,185 | 1,195 | +11 | +0.9% | 1,013,100 |
| 2015/03/16 | 1,188 | 1,200 | 1,179 | 1,184 | -4 | -0.3% | 1,108,400 |
| 2015/03/13 | 1,188 | 1,197 | 1,172 | 1,188 | +24 | +2.1% | 2,401,200 |
| 2015/03/12 | 1,169 | 1,170 | 1,156 | 1,164 | +12 | +1% | 1,406,300 |
| 2015/03/11 | 1,143 | 1,172 | 1,143 | 1,152 | +1 | +0.1% | 1,605,800 |
| 2015/03/10 | 1,179 | 1,183 | 1,136 | 1,151 | -26 | -2.2% | 2,358,000 |
| 2015/03/09 | 1,192 | 1,210 | 1,172 | 1,177 | -35 | -2.9% | 1,560,300 |
| 2015/03/06 | 1,219 | 1,236 | 1,207 | 1,212 | +1 | +0.1% | 1,816,000 |
| 2015/03/05 | 1,227 | 1,229 | 1,204 | 1,211 | -14 | -1.1% | 1,341,100 |
| 2015/03/04 | 1,210 | 1,229 | 1,194 | 1,225 | +2 | +0.2% | 1,309,800 |
| 2015/03/03 | 1,213 | 1,235 | 1,209 | 1,223 | +15 | +1.2% | 1,507,800 |
| 2015/03/02 | 1,239 | 1,240 | 1,205 | 1,208 | -30 | -2.4% | 2,571,700 |
| 2015/02/27 | 1,210 | 1,245 | 1,190 | 1,238 | +109 | +9.7% | 3,085,500 |
| 2015/02/26 | 1,133 | 1,141 | 1,112 | 1,129 | ±0 | ±0% | 715,200 |
| 2015/02/25 | 1,109 | 1,132 | 1,103 | 1,129 | +23 | +2.1% | 918,600 |
| 2015/02/24 | 1,115 | 1,130 | 1,102 | 1,106 | -17 | -1.5% | 1,434,100 |
| 2015/02/23 | 1,134 | 1,142 | 1,110 | 1,123 | +14 | +1.3% | 1,576,200 |
| 2015/02/20 | 1,115 | 1,120 | 1,099 | 1,109 | +7 | +0.6% | 835,100 |
| 2015/02/19 | 1,094 | 1,106 | 1,077 | 1,102 | -11 | -1% | 1,416,900 |
| 2015/02/18 | 1,108 | 1,124 | 1,097 | 1,113 | +16 | +1.5% | 1,943,500 |
| 2015/02/17 | 1,070 | 1,101 | 1,070 | 1,097 | +27 | +2.5% | 1,503,600 |
| 2015/02/16 | 1,086 | 1,086 | 1,060 | 1,070 | +3 | +0.3% | 1,517,900 |
| 2015/02/13 | 1,134 | 1,163 | 1,021 | 1,067 | -157 | -12.8% | 3,473,500 |
| 2015/02/12 | 1,219 | 1,231 | 1,197 | 1,224 | +21 | +1.7% | 1,802,800 |
| 2015/02/10 | 1,193 | 1,204 | 1,167 | 1,203 | +9 | +0.8% | 937,300 |
| 2015/02/09 | 1,189 | 1,213 | 1,173 | 1,194 | +35 | +3% | 1,291,700 |
| 2015/02/06 | 1,169 | 1,191 | 1,152 | 1,159 | +7 | +0.6% | 1,003,900 |
| 2015/02/05 | 1,125 | 1,158 | 1,125 | 1,152 | +27 | +2.4% | 1,282,500 |
| 2015/02/04 | 1,121 | 1,150 | 1,118 | 1,125 | +15 | +1.4% | 1,476,800 |
| 2015/02/03 | 1,161 | 1,166 | 1,107 | 1,110 | -51 | -4.4% | 1,142,300 |
| 2015/02/02 | 1,166 | 1,174 | 1,153 | 1,161 | -3 | -0.3% | 491,300 |
2351～
2400
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
