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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,126 | 1,175 | 1,126 | 1,140 | +7 | +0.6% | 2,278,700 |
| 2012/08/14 | 1,153 | 1,158 | 1,110 | 1,133 | -5 | -0.4% | 2,653,700 |
| 2012/08/13 | 1,175 | 1,204 | 1,094 | 1,138 | -97 | -7.9% | 7,615,900 |
| 2012/08/10 | 1,235 | 1,235 | 1,235 | 1,235 | -400 | -24.5% | 142,100 |
| 2012/08/09 | 1,596 | 1,638 | 1,571 | 1,635 | +40 | +2.5% | 1,119,300 |
| 2012/08/08 | 1,600 | 1,614 | 1,577 | 1,595 | +20 | +1.3% | 603,900 |
| 2012/08/07 | 1,588 | 1,606 | 1,566 | 1,575 | -13 | -0.8% | 574,300 |
| 2012/08/06 | 1,600 | 1,624 | 1,587 | 1,588 | -4 | -0.3% | 496,100 |
| 2012/08/03 | 1,589 | 1,595 | 1,583 | 1,592 | -3 | -0.2% | 348,500 |
| 2012/08/02 | 1,600 | 1,604 | 1,579 | 1,595 | -20 | -1.2% | 401,800 |
| 2012/08/01 | 1,630 | 1,640 | 1,605 | 1,615 | -6 | -0.4% | 542,800 |
| 2012/07/31 | 1,609 | 1,633 | 1,591 | 1,621 | +34 | +2.1% | 1,131,400 |
| 2012/07/30 | 1,645 | 1,645 | 1,554 | 1,587 | -50 | -3.1% | 2,138,700 |
| 2012/07/27 | 1,620 | 1,644 | 1,585 | 1,637 | +50 | +3.2% | 2,100,400 |
| 2012/07/26 | 1,535 | 1,591 | 1,515 | 1,587 | +78 | +5.2% | 1,117,100 |
| 2012/07/25 | 1,450 | 1,513 | 1,450 | 1,509 | +11 | +0.7% | 640,000 |
| 2012/07/24 | 1,496 | 1,510 | 1,478 | 1,498 | +38 | +2.6% | 762,300 |
| 2012/07/23 | 1,455 | 1,505 | 1,453 | 1,460 | -31 | -2.1% | 452,500 |
| 2012/07/20 | 1,500 | 1,514 | 1,484 | 1,491 | -19 | -1.3% | 736,800 |
| 2012/07/19 | 1,549 | 1,576 | 1,504 | 1,510 | -12 | -0.8% | 929,200 |
| 2012/07/18 | 1,580 | 1,583 | 1,487 | 1,522 | -75 | -4.7% | 1,492,200 |
| 2012/07/17 | 1,600 | 1,646 | 1,595 | 1,597 | +3 | +0.2% | 1,006,700 |
| 2012/07/13 | 1,600 | 1,623 | 1,593 | 1,594 | -12 | -0.7% | 876,200 |
| 2012/07/12 | 1,616 | 1,636 | 1,593 | 1,606 | -3 | -0.2% | 990,500 |
| 2012/07/11 | 1,625 | 1,632 | 1,561 | 1,609 | -37 | -2.2% | 1,213,200 |
| 2012/07/10 | 1,670 | 1,693 | 1,637 | 1,646 | -13 | -0.8% | 1,486,600 |
| 2012/07/09 | 1,610 | 1,672 | 1,610 | 1,659 | +57 | +3.6% | 1,673,400 |
| 2012/07/06 | 1,595 | 1,608 | 1,588 | 1,602 | +5 | +0.3% | 489,900 |
| 2012/07/05 | 1,597 | 1,602 | 1,580 | 1,597 | -7 | -0.4% | 456,600 |
| 2012/07/04 | 1,590 | 1,610 | 1,585 | 1,604 | +29 | +1.8% | 917,600 |
| 2012/07/03 | 1,550 | 1,580 | 1,544 | 1,575 | +21 | +1.4% | 863,400 |
| 2012/07/02 | 1,600 | 1,616 | 1,553 | 1,554 | +4 | +0.3% | 770,900 |
| 2012/06/29 | 1,520 | 1,553 | 1,515 | 1,550 | +45 | +3% | 1,390,900 |
| 2012/06/28 | 1,490 | 1,505 | 1,480 | 1,505 | +28 | +1.9% | 607,000 |
| 2012/06/27 | 1,484 | 1,484 | 1,446 | 1,477 | -8 | -0.5% | 463,000 |
| 2012/06/26 | 1,455 | 1,487 | 1,452 | 1,485 | +30 | +2.1% | 1,079,400 |
| 2012/06/25 | 1,452 | 1,468 | 1,443 | 1,455 | -7 | -0.5% | 417,900 |
| 2012/06/22 | 1,463 | 1,473 | 1,447 | 1,462 | -16 | -1.1% | 585,100 |
| 2012/06/21 | 1,514 | 1,514 | 1,473 | 1,478 | -36 | -2.4% | 850,000 |
| 2012/06/20 | 1,495 | 1,520 | 1,482 | 1,514 | +45 | +3.1% | 1,138,000 |
| 2012/06/19 | 1,449 | 1,491 | 1,441 | 1,469 | +21 | +1.5% | 820,200 |
| 2012/06/18 | 1,413 | 1,456 | 1,406 | 1,448 | +54 | +3.9% | 827,200 |
| 2012/06/15 | 1,392 | 1,407 | 1,362 | 1,394 | +2 | +0.1% | 635,100 |
| 2012/06/14 | 1,396 | 1,401 | 1,378 | 1,392 | -5 | -0.4% | 704,500 |
| 2012/06/13 | 1,413 | 1,413 | 1,386 | 1,397 | -7 | -0.5% | 1,057,500 |
| 2012/06/12 | 1,387 | 1,406 | 1,377 | 1,404 | +17 | +1.2% | 1,979,700 |
| 2012/06/11 | 1,379 | 1,393 | 1,361 | 1,387 | +68 | +5.2% | 1,765,000 |
| 2012/06/08 | 1,332 | 1,332 | 1,280 | 1,319 | -3 | -0.2% | 1,338,100 |
| 2012/06/07 | 1,339 | 1,342 | 1,311 | 1,322 | +13 | +1% | 1,286,000 |
| 2012/06/06 | 1,346 | 1,350 | 1,275 | 1,309 | +53 | +4.2% | 2,104,100 |
3001～
3050
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
