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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 2,871 | 2,905.5 | 2,850.5 | 2,889 | +29 | +1% | 1,900,600 |
| 2024/08/30 | 2,831 | 2,875 | 2,826 | 2,860 | +6.5 | +0.2% | 2,040,400 |
| 2024/08/29 | 2,873.5 | 2,892.5 | 2,846 | 2,853.5 | -59.5 | -2% | 2,157,500 |
| 2024/08/28 | 2,893 | 2,943 | 2,868.5 | 2,913 | +0.5 | ±0% | 1,936,700 |
| 2024/08/27 | 2,977 | 2,989.5 | 2,912.5 | 2,912.5 | -35.5 | -1.2% | 1,715,300 |
| 2024/08/26 | 2,899.5 | 2,950.5 | 2,895 | 2,948 | +23 | +0.8% | 2,462,400 |
| 2024/08/23 | 2,901 | 2,949 | 2,896.5 | 2,925 | -22 | -0.7% | 1,661,200 |
| 2024/08/22 | 2,993.5 | 3,011 | 2,935.5 | 2,947 | -53 | -1.8% | 1,996,400 |
| 2024/08/21 | 3,010 | 3,020 | 2,972 | 3,000 | -58 | -1.9% | 2,348,600 |
| 2024/08/20 | 3,047 | 3,097 | 3,025 | 3,058 | +111 | +3.8% | 3,119,100 |
| 2024/08/19 | 2,963 | 2,997.5 | 2,930.5 | 2,947 | +0.5 | ±0% | 2,334,800 |
| 2024/08/16 | 2,965 | 3,005 | 2,901.5 | 2,946.5 | +40 | +1.4% | 2,941,400 |
| 2024/08/15 | 2,838.5 | 2,906.5 | 2,833 | 2,906.5 | +39.5 | +1.4% | 2,954,700 |
| 2024/08/14 | 2,812.5 | 2,874.5 | 2,765 | 2,867 | +55 | +2% | 2,578,000 |
| 2024/08/13 | 2,800 | 2,824.5 | 2,736 | 2,812 | +140 | +5.2% | 5,684,300 |
| 2024/08/09 | 2,839 | 2,839 | 2,611 | 2,672 | -489 | -15.5% | 10,272,900 |
| 2024/08/08 | 2,980 | 3,195 | 2,959 | 3,161 | +147 | +4.9% | 4,291,300 |
| 2024/08/07 | 3,018 | 3,138 | 2,958.5 | 3,014 | +7 | +0.2% | 4,134,700 |
| 2024/08/06 | 2,892 | 3,178 | 2,892 | 3,007 | +329 | +12.3% | 3,472,200 |
| 2024/08/05 | 2,904 | 2,943.5 | 2,645 | 2,678 | -416 | -13.4% | 4,966,300 |
| 2024/08/02 | 3,123 | 3,156 | 3,085 | 3,094 | -152 | -4.7% | 3,432,400 |
| 2024/08/01 | 3,246 | 3,271 | 3,187 | 3,246 | -29 | -0.9% | 2,478,300 |
| 2024/07/31 | 3,160 | 3,288 | 3,152 | 3,275 | -32 | -1% | 3,284,800 |
| 2024/07/30 | 3,275 | 3,308 | 3,260 | 3,307 | +6 | +0.2% | 1,098,200 |
| 2024/07/29 | 3,210 | 3,305 | 3,187 | 3,301 | +114 | +3.6% | 2,681,700 |
| 2024/07/26 | 3,162 | 3,211 | 3,153 | 3,187 | +32 | +1% | 2,328,800 |
| 2024/07/25 | 3,111 | 3,180 | 3,103 | 3,155 | -66 | -2% | 2,703,100 |
| 2024/07/24 | 3,227 | 3,292 | 3,216 | 3,221 | -39 | -1.2% | 1,462,700 |
| 2024/07/23 | 3,270 | 3,302 | 3,236 | 3,260 | -7 | -0.2% | 1,348,100 |
| 2024/07/22 | 3,290 | 3,303 | 3,255 | 3,267 | -47 | -1.4% | 1,806,500 |
| 2024/07/19 | 3,310 | 3,404 | 3,309 | 3,314 | +4 | +0.1% | 3,046,500 |
| 2024/07/18 | 3,339 | 3,373 | 3,296 | 3,310 | -99 | -2.9% | 3,157,600 |
| 2024/07/17 | 3,352 | 3,455 | 3,311 | 3,409 | +87 | +2.6% | 3,766,000 |
| 2024/07/16 | 3,321 | 3,337 | 3,291 | 3,322 | +31 | +0.9% | 2,105,700 |
| 2024/07/12 | 3,270 | 3,344 | 3,232 | 3,291 | -29 | -0.9% | 3,577,200 |
| 2024/07/11 | 3,277 | 3,339 | 3,271 | 3,320 | +48 | +1.5% | 2,393,400 |
| 2024/07/10 | 3,231 | 3,283 | 3,210 | 3,272 | +37 | +1.1% | 2,472,500 |
| 2024/07/09 | 3,129 | 3,242 | 3,117 | 3,235 | +108 | +3.5% | 3,461,300 |
| 2024/07/08 | 3,065 | 3,146 | 3,062 | 3,127 | +62 | +2% | 2,992,400 |
| 2024/07/05 | 3,077 | 3,087 | 3,021 | 3,065 | +58 | +1.9% | 2,175,500 |
| 2024/07/04 | 3,049 | 3,091 | 2,997 | 3,007 | -56 | -1.8% | 2,587,300 |
| 2024/07/03 | 3,040 | 3,108 | 3,019 | 3,063 | +130 | +4.4% | 4,742,000 |
| 2024/07/02 | 2,933 | 2,964 | 2,895.5 | 2,933 | ±0 | ±0% | 3,109,400 |
| 2024/07/01 | 2,975 | 2,996 | 2,909 | 2,933 | -42 | -1.4% | 3,096,900 |
| 2024/06/28 | 2,945.5 | 3,013 | 2,924 | 2,975 | +56.5 | +1.9% | 3,135,200 |
| 2024/06/27 | 2,941 | 2,951 | 2,905 | 2,918.5 | -61 | -2% | 2,599,000 |
| 2024/06/26 | 2,967.5 | 2,991 | 2,918 | 2,979.5 | +28.5 | +1% | 2,848,900 |
| 2024/06/25 | 3,020 | 3,045 | 2,908.5 | 2,951 | +31 | +1.1% | 3,640,500 |
| 2024/06/24 | 2,857.5 | 2,965 | 2,854.5 | 2,920 | +28 | +1% | 2,219,100 |
| 2024/06/21 | 2,901 | 2,949 | 2,849 | 2,892 | +41 | +1.4% | 5,839,700 |
201～
250
件表示中 / 3313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 | 287,500円 | +4.0% | -18.9% | 1.04% | 21.85倍 | 2.25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 |
| オービック | 556,200円 | +10.0% | +8.4% | 1.33% | 34.95倍 | 5.64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 | 493,100円 | +12.0% | +6.7% | 0.81% | 40.44倍 | 9.12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 |
| 日本オラクル | 1,739,000円 | - | - | - | - | 13.60倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,250,000円 | +10.7% | -0.5% | 1.67% | 18.65倍 | 2.04倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。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
