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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,386 | 2,400 | 2,368 | 2,369.5 | +3.5 | +0.1% | 1,921,600 |
| 2024/01/29 | 2,370 | 2,402 | 2,349.5 | 2,366 | -12 | -0.5% | 1,907,000 |
| 2024/01/26 | 2,409.5 | 2,412 | 2,360 | 2,378 | -42 | -1.7% | 2,492,700 |
| 2024/01/25 | 2,474.5 | 2,500 | 2,393 | 2,420 | -104.5 | -4.1% | 5,227,400 |
| 2024/01/24 | 2,410 | 2,533 | 2,410 | 2,524.5 | +166.5 | +7.1% | 8,484,900 |
| 2024/01/23 | 2,340 | 2,414 | 2,284.5 | 2,358 | +55.5 | +2.4% | 9,279,200 |
| 2024/01/22 | 2,285 | 2,333 | 2,257.5 | 2,302.5 | +28 | +1.2% | 3,313,500 |
| 2024/01/19 | 2,329 | 2,344.5 | 2,256 | 2,274.5 | -50 | -2.2% | 4,990,500 |
| 2024/01/18 | 2,461.5 | 2,471 | 2,304.5 | 2,324.5 | -136 | -5.5% | 5,653,600 |
| 2024/01/17 | 2,517 | 2,540.5 | 2,437.5 | 2,460.5 | -108.5 | -4.2% | 5,593,000 |
| 2024/01/16 | 2,681 | 2,691.5 | 2,568 | 2,569 | -127.5 | -4.7% | 2,571,600 |
| 2024/01/15 | 2,720.5 | 2,723 | 2,669 | 2,696.5 | -39.5 | -1.4% | 2,125,100 |
| 2024/01/12 | 2,866 | 2,866 | 2,721.5 | 2,736 | -80 | -2.8% | 3,385,200 |
| 2024/01/11 | 2,859 | 2,860 | 2,796.5 | 2,816 | -4.5 | -0.2% | 2,302,100 |
| 2024/01/10 | 2,794 | 2,857 | 2,781 | 2,820.5 | +26 | +0.9% | 2,698,600 |
| 2024/01/09 | 2,720 | 2,803 | 2,720 | 2,794.5 | +100 | +3.7% | 3,427,800 |
| 2024/01/05 | 2,728.5 | 2,747 | 2,681 | 2,694.5 | -29.5 | -1.1% | 2,646,900 |
| 2024/01/04 | 2,619.5 | 2,755 | 2,567.5 | 2,724 | +154.5 | +6% | 4,934,500 |
| 2023/12/29 | 2,624 | 2,625.5 | 2,555 | 2,569.5 | -84.5 | -3.2% | 2,954,400 |
| 2023/12/28 | 2,668 | 2,690 | 2,647 | 2,654 | -48 | -1.8% | 1,545,800 |
| 2023/12/27 | 2,699 | 2,734 | 2,636.5 | 2,702 | +28.5 | +1.1% | 2,451,000 |
| 2023/12/26 | 2,726 | 2,742.5 | 2,668 | 2,673.5 | -77 | -2.8% | 2,117,000 |
| 2023/12/25 | 2,700 | 2,762 | 2,689.5 | 2,750.5 | +141.5 | +5.4% | 3,598,700 |
| 2023/12/22 | 2,977 | 3,024 | 2,597.5 | 2,609 | -353.5 | -11.9% | 7,994,100 |
| 2023/12/21 | 2,918.5 | 2,972 | 2,910 | 2,962.5 | -2 | -0.1% | 1,282,700 |
| 2023/12/20 | 2,976 | 3,009 | 2,956.5 | 2,964.5 | +21.5 | +0.7% | 1,482,400 |
| 2023/12/19 | 2,880 | 2,955.5 | 2,871.5 | 2,943 | +78.5 | +2.7% | 2,154,300 |
| 2023/12/18 | 2,863 | 2,880.5 | 2,830.5 | 2,864.5 | -96 | -3.2% | 2,967,300 |
| 2023/12/15 | 2,944.5 | 2,978.5 | 2,925 | 2,960.5 | +16 | +0.5% | 2,556,100 |
| 2023/12/14 | 3,012 | 3,021 | 2,933 | 2,944.5 | -54.5 | -1.8% | 2,480,400 |
| 2023/12/13 | 3,034 | 3,050 | 2,946 | 2,999 | -35 | -1.2% | 3,384,100 |
| 2023/12/12 | 3,063 | 3,086 | 3,008 | 3,034 | -23 | -0.8% | 2,757,900 |
| 2023/12/11 | 3,100 | 3,144 | 3,044 | 3,057 | -177 | -5.5% | 4,245,600 |
| 2023/12/08 | 3,234 | 3,278 | 3,162 | 3,234 | ±0 | ±0% | 2,958,100 |
| 2023/12/07 | 3,240 | 3,278 | 3,221 | 3,234 | +4 | +0.1% | 2,268,100 |
| 2023/12/06 | 3,174 | 3,237 | 3,171 | 3,230 | +75 | +2.4% | 1,823,400 |
| 2023/12/05 | 3,149 | 3,177 | 3,126 | 3,155 | +6 | +0.2% | 1,822,800 |
| 2023/12/04 | 3,171 | 3,213 | 3,140 | 3,149 | -22 | -0.7% | 1,627,800 |
| 2023/12/01 | 3,128 | 3,211 | 3,121 | 3,171 | -27 | -0.8% | 1,570,700 |
| 2023/11/30 | 3,240 | 3,248 | 3,180 | 3,198 | +21 | +0.7% | 3,996,700 |
| 2023/11/29 | 3,180 | 3,227 | 3,168 | 3,177 | +15 | +0.5% | 1,390,900 |
| 2023/11/28 | 3,150 | 3,182 | 3,131 | 3,162 | +6 | +0.2% | 1,423,100 |
| 2023/11/27 | 3,134 | 3,186 | 3,129 | 3,156 | +51 | +1.6% | 1,688,300 |
| 2023/11/24 | 3,150 | 3,170 | 3,104 | 3,105 | -25 | -0.8% | 1,674,600 |
| 2023/11/22 | 3,084 | 3,130 | 3,065 | 3,130 | +65 | +2.1% | 1,534,500 |
| 2023/11/21 | 3,038 | 3,080 | 2,996.5 | 3,065 | +27 | +0.9% | 1,509,900 |
| 2023/11/20 | 3,038 | 3,058 | 3,025 | 3,038 | +16 | +0.5% | 1,332,000 |
| 2023/11/17 | 3,009 | 3,026 | 2,973 | 3,022 | +13 | +0.4% | 1,632,800 |
| 2023/11/16 | 3,000 | 3,058 | 2,990 | 3,009 | -26 | -0.9% | 1,444,100 |
| 2023/11/15 | 3,001 | 3,042 | 2,993.5 | 3,035 | +77 | +2.6% | 1,894,500 |
201～
250
件表示中 / 3167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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
| 日本オラクル | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 |
| 大塚商 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
