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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,525 | 2,534 | 2,444 | 2,534 | +6 | +0.2% | 1,988,300 |
| 2024/03/11 | 2,519.5 | 2,533 | 2,458.5 | 2,528 | +28 | +1.1% | 1,922,000 |
| 2024/03/08 | 2,537.5 | 2,549.5 | 2,459 | 2,500 | -21.5 | -0.9% | 3,244,600 |
| 2024/03/07 | 2,507.5 | 2,542.5 | 2,492 | 2,521.5 | +19.5 | +0.8% | 2,295,800 |
| 2024/03/06 | 2,492 | 2,526 | 2,467 | 2,502 | +35.5 | +1.4% | 2,726,000 |
| 2024/03/05 | 2,535.5 | 2,535.5 | 2,463.5 | 2,466.5 | -86.5 | -3.4% | 1,989,400 |
| 2024/03/04 | 2,555.5 | 2,600 | 2,518.5 | 2,553 | ±0 | ±0% | 2,611,700 |
| 2024/03/01 | 2,526 | 2,560.5 | 2,457 | 2,553 | +127 | +5.2% | 3,127,000 |
| 2024/02/29 | 2,418 | 2,441 | 2,384 | 2,426 | -22.5 | -0.9% | 2,035,400 |
| 2024/02/28 | 2,470 | 2,472 | 2,434.5 | 2,448.5 | -23 | -0.9% | 1,507,600 |
| 2024/02/27 | 2,452.5 | 2,497 | 2,441 | 2,471.5 | +39 | +1.6% | 1,949,000 |
| 2024/02/26 | 2,471.5 | 2,534 | 2,416 | 2,432.5 | -88 | -3.5% | 3,079,700 |
| 2024/02/22 | 2,521 | 2,543.5 | 2,496.5 | 2,520.5 | +13 | +0.5% | 1,727,900 |
| 2024/02/21 | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | -31 | -1.2% | 2,032,500 |
| 2024/02/20 | 2,533.5 | 2,584 | 2,505.5 | 2,538.5 | -11.5 | -0.5% | 1,648,100 |
| 2024/02/19 | 2,595.5 | 2,627 | 2,533 | 2,550 | -53 | -2% | 2,141,400 |
| 2024/02/16 | 2,484.5 | 2,626.5 | 2,472 | 2,603 | +113 | +4.5% | 2,711,200 |
| 2024/02/15 | 2,548 | 2,557.5 | 2,466.5 | 2,490 | -8 | -0.3% | 1,924,500 |
| 2024/02/14 | 2,505.5 | 2,537.5 | 2,467 | 2,498 | -54 | -2.1% | 3,236,100 |
| 2024/02/13 | 2,553 | 2,625.5 | 2,530.5 | 2,552 | ±0 | ±0% | 4,680,400 |
| 2024/02/09 | 2,640.5 | 2,645 | 2,415 | 2,552 | -338.5 | -11.7% | 11,727,800 |
| 2024/02/08 | 2,902 | 2,948 | 2,857.5 | 2,890.5 | ±0 | ±0% | 5,258,500 |
| 2024/02/07 | 2,960 | 2,971.5 | 2,864 | 2,890.5 | -54 | -1.8% | 3,824,400 |
| 2024/02/06 | 2,953 | 2,999.5 | 2,897.5 | 2,944.5 | +32 | +1.1% | 5,987,900 |
| 2024/02/05 | 2,956 | 3,036 | 2,906 | 2,912.5 | +106.5 | +3.8% | 13,045,800 |
| 2024/02/02 | 2,355.5 | 2,806 | 2,353.5 | 2,806 | +500 | +21.7% | 5,763,100 |
| 2024/02/01 | 2,343 | 2,359.5 | 2,286.5 | 2,306 | -59 | -2.5% | 2,485,300 |
| 2024/01/31 | 2,341.5 | 2,365 | 2,326.5 | 2,365 | -4.5 | -0.2% | 1,858,500 |
| 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 |
351～
400
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
