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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,344 | 3,396 | 3,308 | 3,353 | -43 | -1.3% | 1,686,000 |
| 2025/09/12 | 3,388 | 3,415 | 3,366 | 3,396 | +8 | +0.2% | 1,832,600 |
| 2025/09/11 | 3,364 | 3,400 | 3,346 | 3,388 | +25 | +0.7% | 1,331,700 |
| 2025/09/10 | 3,410 | 3,427 | 3,347 | 3,363 | -39 | -1.1% | 1,403,800 |
| 2025/09/09 | 3,445 | 3,460 | 3,402 | 3,402 | -4 | -0.1% | 1,302,800 |
| 2025/09/08 | 3,430 | 3,489 | 3,401 | 3,406 | -10 | -0.3% | 1,614,600 |
| 2025/09/05 | 3,415 | 3,482 | 3,404 | 3,416 | +5 | +0.1% | 1,546,100 |
| 2025/09/04 | 3,360 | 3,418 | 3,360 | 3,411 | +33 | +1% | 1,075,700 |
| 2025/09/03 | 3,348 | 3,398 | 3,345 | 3,378 | +22 | +0.7% | 1,014,900 |
| 2025/09/02 | 3,343 | 3,376 | 3,328 | 3,356 | +6 | +0.2% | 1,045,500 |
| 2025/09/01 | 3,356 | 3,375 | 3,320 | 3,350 | -5 | -0.1% | 905,300 |
| 2025/08/29 | 3,368 | 3,384 | 3,352 | 3,355 | -3 | -0.1% | 1,089,400 |
| 2025/08/28 | 3,325 | 3,360 | 3,315 | 3,358 | +33 | +1% | 1,260,000 |
| 2025/08/27 | 3,299 | 3,326 | 3,285 | 3,325 | +3 | +0.1% | 1,313,600 |
| 2025/08/26 | 3,381 | 3,383 | 3,299 | 3,322 | -33 | -1% | 1,641,100 |
| 2025/08/25 | 3,366 | 3,388 | 3,343 | 3,355 | -19 | -0.6% | 1,047,200 |
| 2025/08/22 | 3,350 | 3,380 | 3,347 | 3,374 | +6 | +0.2% | 1,270,000 |
| 2025/08/21 | 3,339 | 3,373 | 3,316 | 3,368 | +29 | +0.9% | 1,150,100 |
| 2025/08/20 | 3,385 | 3,403 | 3,311 | 3,339 | -16 | -0.5% | 1,426,000 |
| 2025/08/19 | 3,338 | 3,386 | 3,322 | 3,355 | ±0 | ±0% | 1,734,300 |
| 2025/08/18 | 3,279 | 3,379 | 3,271 | 3,355 | +46 | +1.4% | 1,934,800 |
| 2025/08/15 | 3,246 | 3,315 | 3,222 | 3,309 | +63 | +1.9% | 2,587,000 |
| 2025/08/14 | 3,134 | 3,298 | 3,092 | 3,246 | +205 | +6.7% | 4,367,200 |
| 2025/08/13 | 3,021 | 3,074 | 3,000 | 3,041 | -6 | -0.2% | 2,837,000 |
| 2025/08/12 | 3,037 | 3,119 | 3,023 | 3,047 | +39 | +1.3% | 2,618,700 |
| 2025/08/08 | 2,994.5 | 3,029 | 2,964 | 3,008 | +45 | +1.5% | 2,388,200 |
| 2025/08/07 | 2,942 | 2,981 | 2,922 | 2,963 | +36.5 | +1.2% | 1,745,300 |
| 2025/08/06 | 2,801.5 | 2,933 | 2,801.5 | 2,926.5 | +49.5 | +1.7% | 1,560,300 |
| 2025/08/05 | 2,842.5 | 2,890.5 | 2,829.5 | 2,877 | +65.5 | +2.3% | 2,302,600 |
| 2025/08/04 | 2,777 | 2,824.5 | 2,777 | 2,811.5 | -15 | -0.5% | 1,272,300 |
| 2025/08/01 | 2,810.5 | 2,827 | 2,769 | 2,826.5 | +52.5 | +1.9% | 1,188,600 |
| 2025/07/31 | 2,731 | 2,785.5 | 2,701.5 | 2,774 | +70.5 | +2.6% | 1,751,100 |
| 2025/07/30 | 2,685.5 | 2,739.5 | 2,669.5 | 2,703.5 | +16.5 | +0.6% | 8,163,800 |
| 2025/07/29 | 2,658 | 2,699.5 | 2,645 | 2,687 | +10.5 | +0.4% | 1,421,400 |
| 2025/07/28 | 2,670.5 | 2,692 | 2,644 | 2,676.5 | +6.5 | +0.2% | 1,300,300 |
| 2025/07/25 | 2,718.5 | 2,740 | 2,657.5 | 2,670 | -66 | -2.4% | 1,819,200 |
| 2025/07/24 | 2,768 | 2,788 | 2,736 | 2,736 | -7.5 | -0.3% | 1,933,900 |
| 2025/07/23 | 2,712 | 2,755 | 2,691 | 2,743.5 | +54.5 | +2% | 2,406,500 |
| 2025/07/22 | 2,746 | 2,788 | 2,683 | 2,689 | -82.5 | -3% | 1,993,500 |
| 2025/07/18 | 2,834.5 | 2,839 | 2,763 | 2,771.5 | -13 | -0.5% | 1,433,300 |
| 2025/07/17 | 2,786.5 | 2,793 | 2,754.5 | 2,784.5 | +8 | +0.3% | 1,446,400 |
| 2025/07/16 | 2,743.5 | 2,787.5 | 2,742.5 | 2,776.5 | +49.5 | +1.8% | 2,290,200 |
| 2025/07/15 | 2,765.5 | 2,765.5 | 2,706.5 | 2,727 | -16.5 | -0.6% | 2,113,500 |
| 2025/07/14 | 2,813 | 2,825 | 2,731.5 | 2,743.5 | -119.5 | -4.2% | 2,111,100 |
| 2025/07/11 | 2,843 | 2,872.5 | 2,813.5 | 2,863 | +46 | +1.6% | 2,036,600 |
| 2025/07/10 | 2,811.5 | 2,829 | 2,780 | 2,817 | -7.5 | -0.3% | 2,344,900 |
| 2025/07/09 | 2,809 | 2,824.5 | 2,771.5 | 2,824.5 | -1 | ±0% | 1,790,600 |
| 2025/07/08 | 2,833 | 2,856.5 | 2,808 | 2,825.5 | ±0 | ±0% | 2,010,800 |
| 2025/07/07 | 2,811 | 2,850 | 2,803 | 2,825.5 | -9 | -0.3% | 1,214,300 |
| 2025/07/04 | 2,833 | 2,842 | 2,788 | 2,834.5 | +5.5 | +0.2% | 1,048,800 |
1～
50
件表示中 / 3366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 | 335,300円 | -3.4% | -33.7% | 0.89% | 29.40倍 | 2.57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 | 582,000円 | +5.9% | +12.6% | 1.27% | 32.04倍 | 7.68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 |
| コナミＧ | 2,220,500円 | +2.0% | +1.9% | 0.75% | 40.13倍 | 6.25倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| オービック | 542,500円 | +10.0% | +8.4% | 1.36% | 34.09倍 | 5.50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 | 404,700円 | +12.0% | +6.7% | 0.99% | 33.19倍 | 7.49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
