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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/20 | 2,850 | 2,871 | 2,718.5 | 2,851 | -49 | -1.7% | 4,874,600 |
| 2024/06/19 | 2,950.5 | 2,959.5 | 2,891 | 2,900 | -65.5 | -2.2% | 2,178,300 |
| 2024/06/18 | 2,906.5 | 2,993.5 | 2,882.5 | 2,965.5 | +59.5 | +2% | 3,313,300 |
| 2024/06/17 | 2,868.5 | 2,906 | 2,851.5 | 2,906 | +8.5 | +0.3% | 2,117,900 |
| 2024/06/14 | 2,835 | 2,920 | 2,823 | 2,897.5 | +112.5 | +4% | 5,051,600 |
| 2024/06/13 | 2,765 | 2,820.5 | 2,728 | 2,785 | +34 | +1.2% | 2,253,500 |
| 2024/06/12 | 2,741 | 2,784.5 | 2,740 | 2,751 | -40 | -1.4% | 1,752,400 |
| 2024/06/11 | 2,754 | 2,793 | 2,723.5 | 2,791 | +33.5 | +1.2% | 1,855,400 |
| 2024/06/10 | 2,749 | 2,776 | 2,711.5 | 2,757.5 | -20.5 | -0.7% | 1,851,100 |
| 2024/06/07 | 2,765 | 2,789 | 2,740 | 2,778 | +33.5 | +1.2% | 1,610,500 |
| 2024/06/06 | 2,783.5 | 2,790 | 2,723.5 | 2,744.5 | +2.5 | +0.1% | 1,625,100 |
| 2024/06/05 | 2,708.5 | 2,757 | 2,682 | 2,742 | -16.5 | -0.6% | 1,738,100 |
| 2024/06/04 | 2,660 | 2,760.5 | 2,659 | 2,758.5 | +96 | +3.6% | 2,136,200 |
| 2024/06/03 | 2,664.5 | 2,703 | 2,633 | 2,662.5 | -29 | -1.1% | 2,157,600 |
| 2024/05/31 | 2,634.5 | 2,729.5 | 2,613 | 2,691.5 | +82 | +3.1% | 5,382,400 |
| 2024/05/30 | 2,626 | 2,644 | 2,530 | 2,609.5 | -11 | -0.4% | 3,678,800 |
| 2024/05/29 | 2,527 | 2,647.5 | 2,525.5 | 2,620.5 | +77.5 | +3% | 3,396,800 |
| 2024/05/28 | 2,477.5 | 2,543.5 | 2,468.5 | 2,543 | +77 | +3.1% | 2,757,400 |
251～
300
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
