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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 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 |
2401～
2450
件表示中 / 3348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 | 333,900円 | -3.4% | -33.7% | 0.90% | 29.33倍 | 2.56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 | 2,398,000円 | +2.0% | +1.9% | 0.69% | 43.34倍 | 6.75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 | 546,100円 | +10.0% | +8.4% | 1.36% | 34.32倍 | 5.54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 | 408,800円 | +12.0% | +6.7% | 0.98% | 33.53倍 | 7.56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
