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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,643 | 2,661 | 2,627.5 | 2,629 | -12 | -0.5% | 1,539,700 |
| 2024/10/18 | 2,658 | 2,689 | 2,641 | 2,641 | -20.5 | -0.8% | 1,834,400 |
| 2024/10/17 | 2,735.5 | 2,748.5 | 2,634.5 | 2,661.5 | -49 | -1.8% | 2,062,800 |
| 2024/10/16 | 2,716.5 | 2,737 | 2,689 | 2,710.5 | -41 | -1.5% | 1,426,500 |
| 2024/10/15 | 2,764 | 2,783.5 | 2,742 | 2,751.5 | -20.5 | -0.7% | 1,505,000 |
| 2024/10/11 | 2,775 | 2,781 | 2,748 | 2,772 | +25.5 | +0.9% | 1,504,800 |
| 2024/10/10 | 2,785.5 | 2,801 | 2,742.5 | 2,746.5 | -32 | -1.2% | 1,476,900 |
| 2024/10/09 | 2,819 | 2,826.5 | 2,756.5 | 2,778.5 | -47.5 | -1.7% | 1,745,400 |
| 2024/10/08 | 2,807.5 | 2,827.5 | 2,786.5 | 2,826 | -31.5 | -1.1% | 1,344,600 |
| 2024/10/07 | 2,850 | 2,887 | 2,840 | 2,857.5 | +54 | +1.9% | 1,855,900 |
| 2024/10/04 | 2,804.5 | 2,844.5 | 2,781.5 | 2,803.5 | -21.5 | -0.8% | 2,009,300 |
| 2024/10/03 | 2,857 | 2,862 | 2,809.5 | 2,825 | +68 | +2.5% | 1,522,500 |
| 2024/10/02 | 2,805 | 2,825 | 2,742.5 | 2,757 | -118 | -4.1% | 2,344,300 |
| 2024/10/01 | 2,820 | 2,887.5 | 2,820 | 2,875 | +45.5 | +1.6% | 2,209,900 |
| 2024/09/30 | 2,746.5 | 2,835 | 2,712.5 | 2,829.5 | -67 | -2.3% | 2,971,000 |
| 2024/09/27 | 2,851.5 | 2,896.5 | 2,816.5 | 2,896.5 | +72 | +2.5% | 2,243,100 |
| 2024/09/26 | 2,781.5 | 2,842 | 2,766 | 2,824.5 | +59.5 | +2.2% | 1,880,200 |
| 2024/09/25 | 2,818 | 2,823.5 | 2,758.5 | 2,765 | -47.5 | -1.7% | 1,723,200 |
| 2024/09/24 | 2,840.5 | 2,858.5 | 2,792 | 2,812.5 | +10 | +0.4% | 2,168,900 |
| 2024/09/20 | 2,838.5 | 2,862 | 2,773 | 2,802.5 | +44.5 | +1.6% | 7,988,000 |
| 2024/09/19 | 2,782.5 | 2,798.5 | 2,749.5 | 2,758 | +44 | +1.6% | 1,396,900 |
| 2024/09/18 | 2,726.5 | 2,752 | 2,675 | 2,714 | +17 | +0.6% | 1,453,400 |
| 2024/09/17 | 2,691 | 2,738 | 2,659.5 | 2,697 | +27 | +1% | 2,052,400 |
| 2024/09/13 | 2,705.5 | 2,729 | 2,649 | 2,670 | -85.5 | -3.1% | 3,011,200 |
| 2024/09/12 | 2,702.5 | 2,766 | 2,695.5 | 2,755.5 | +109 | +4.1% | 2,436,600 |
| 2024/09/11 | 2,707 | 2,719 | 2,613 | 2,646.5 | -70 | -2.6% | 2,489,600 |
| 2024/09/10 | 2,719 | 2,744 | 2,705.5 | 2,716.5 | -12 | -0.4% | 1,538,000 |
| 2024/09/09 | 2,688.5 | 2,736.5 | 2,643.5 | 2,728.5 | -1.5 | -0.1% | 1,939,500 |
| 2024/09/06 | 2,822 | 2,833 | 2,725 | 2,730 | -80 | -2.8% | 2,834,000 |
| 2024/09/05 | 2,752.5 | 2,866 | 2,730 | 2,810 | +7.5 | +0.3% | 2,486,100 |
| 2024/09/04 | 2,849 | 2,884.5 | 2,774 | 2,802.5 | -131 | -4.5% | 5,422,200 |
| 2024/09/03 | 2,894 | 2,955.5 | 2,887.5 | 2,933.5 | +44.5 | +1.5% | 1,917,000 |
| 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 |
201～
250
件表示中 / 3345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 | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54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 |
| ＮＲＩ | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| ＬＩＮＥヤフー | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10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 | 540,500円 | +10.0% | +8.4% | 1.37% | 33.97倍 | 5.48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 | 420,900円 | +12.0% | +6.7% | 0.95% | 34.52倍 | 7.78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
