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 |
|---|---|---|---|---|---|---|---|
| 2012/07/13 | 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 |
| 2012/06/05 | 1,225 | 1,263 | 1,216 | 1,256 | +56 | +4.7% | 2,046,300 |
| 2012/06/04 | 1,190 | 1,212 | 1,185 | 1,200 | -49 | -3.9% | 1,303,800 |
| 2012/06/01 | 1,238 | 1,249 | 1,223 | 1,249 | +10 | +0.8% | 1,744,200 |
| 2012/05/31 | 1,258 | 1,264 | 1,203 | 1,239 | -49 | -3.8% | 9,433,300 |
| 2012/05/30 | 1,309 | 1,331 | 1,264 | 1,288 | -21 | -1.6% | 1,819,200 |
| 2012/05/29 | 1,289 | 1,315 | 1,266 | 1,309 | -10 | -0.8% | 1,502,000 |
| 2012/05/28 | 1,336 | 1,340 | 1,291 | 1,319 | -12 | -0.9% | 1,392,500 |
| 2012/05/25 | 1,350 | 1,360 | 1,308 | 1,331 | +25 | +1.9% | 1,754,900 |
| 2012/05/24 | 1,328 | 1,345 | 1,296 | 1,306 | -21 | -1.6% | 1,403,200 |
| 2012/05/23 | 1,339 | 1,349 | 1,312 | 1,327 | -22 | -1.6% | 1,381,900 |
| 2012/05/22 | 1,345 | 1,374 | 1,342 | 1,349 | +4 | +0.3% | 1,256,000 |
| 2012/05/21 | 1,350 | 1,385 | 1,332 | 1,345 | -35 | -2.5% | 1,618,100 |
| 2012/05/18 | 1,390 | 1,403 | 1,373 | 1,380 | -31 | -2.2% | 859,500 |
| 2012/05/17 | 1,401 | 1,425 | 1,381 | 1,411 | +5 | +0.4% | 1,233,600 |
| 2012/05/16 | 1,450 | 1,454 | 1,386 | 1,406 | -21 | -1.5% | 2,595,400 |
| 2012/05/15 | 1,415 | 1,476 | 1,400 | 1,427 | -18 | -1.2% | 2,582,700 |
| 2012/05/14 | 1,440 | 1,461 | 1,427 | 1,445 | -21 | -1.4% | 1,397,400 |
| 2012/05/11 | 1,543 | 1,557 | 1,455 | 1,466 | -9 | -0.6% | 2,684,200 |
| 2012/05/10 | 1,529 | 1,530 | 1,452 | 1,475 | -65 | -4.2% | 1,869,100 |
| 2012/05/09 | 1,511 | 1,570 | 1,491 | 1,540 | +2 | +0.1% | 1,484,600 |
| 2012/05/08 | 1,481 | 1,579 | 1,444 | 1,538 | +58 | +3.9% | 1,832,900 |
| 2012/05/07 | 1,431 | 1,507 | 1,428 | 1,480 | -4 | -0.3% | 1,206,900 |
3201～
3250
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
