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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,470.5 | 2,528 | 2,460 | 2,483.5 | -34 | -1.4% | 1,667,300 |
| 2024/04/25 | 2,574 | 2,575.5 | 2,507.5 | 2,517.5 | -37 | -1.4% | 1,666,500 |
| 2024/04/24 | 2,540 | 2,590.5 | 2,513 | 2,554.5 | +44.5 | +1.8% | 2,840,700 |
| 2024/04/23 | 2,449 | 2,510 | 2,423 | 2,510 | +45 | +1.8% | 2,467,200 |
| 2024/04/22 | 2,400 | 2,502 | 2,366.5 | 2,465 | +133 | +5.7% | 3,382,700 |
| 2024/04/19 | 2,433 | 2,453.5 | 2,325 | 2,332 | -102.5 | -4.2% | 2,297,700 |
| 2024/04/18 | 2,419.5 | 2,444 | 2,395.5 | 2,434.5 | +39.5 | +1.6% | 1,379,600 |
| 2024/04/17 | 2,413 | 2,433.5 | 2,388 | 2,395 | -6.5 | -0.3% | 1,686,700 |
| 2024/04/16 | 2,362 | 2,401.5 | 2,350 | 2,401.5 | -9.5 | -0.4% | 1,262,500 |
| 2024/04/15 | 2,404 | 2,417 | 2,376 | 2,411 | -18.5 | -0.8% | 1,276,900 |
| 2024/04/12 | 2,464 | 2,494.5 | 2,405 | 2,429.5 | +15.5 | +0.6% | 2,262,800 |
| 2024/04/11 | 2,423 | 2,454.5 | 2,372 | 2,414 | -39.5 | -1.6% | 1,995,000 |
| 2024/04/10 | 2,446.5 | 2,470 | 2,424 | 2,453.5 | -0.5 | ±0% | 1,414,600 |
| 2024/04/09 | 2,428.5 | 2,477 | 2,425 | 2,454 | +24.5 | +1% | 1,273,200 |
| 2024/04/08 | 2,420 | 2,459.5 | 2,403.5 | 2,429.5 | +22 | +0.9% | 1,131,100 |
| 2024/04/05 | 2,435 | 2,461.5 | 2,388 | 2,407.5 | -46 | -1.9% | 1,781,300 |
| 2024/04/04 | 2,465.5 | 2,511 | 2,420 | 2,453.5 | +31.5 | +1.3% | 1,686,200 |
| 2024/04/03 | 2,458 | 2,458 | 2,390.5 | 2,422 | -61 | -2.5% | 2,021,500 |
| 2024/04/02 | 2,514.5 | 2,538 | 2,478 | 2,483 | -37 | -1.5% | 1,560,400 |
| 2024/04/01 | 2,531.5 | 2,562 | 2,502 | 2,520 | +10 | +0.4% | 1,066,100 |
| 2024/03/29 | 2,536.5 | 2,559 | 2,504 | 2,510 | ±0 | ±0% | 2,223,100 |
| 2024/03/28 | 2,549.5 | 2,577.5 | 2,489.5 | 2,510 | -21 | -0.8% | 2,860,700 |
| 2024/03/27 | 2,650 | 2,697 | 2,515.5 | 2,531 | -69 | -2.7% | 4,042,500 |
| 2024/03/26 | 2,576 | 2,602 | 2,548.5 | 2,600 | +42.5 | +1.7% | 1,789,200 |
| 2024/03/25 | 2,659.5 | 2,679 | 2,546 | 2,557.5 | -110 | -4.1% | 2,868,600 |
| 2024/03/22 | 2,695 | 2,735 | 2,633 | 2,667.5 | -32.5 | -1.2% | 2,113,200 |
| 2024/03/21 | 2,637.5 | 2,742.5 | 2,637.5 | 2,700 | +109.5 | +4.2% | 4,195,200 |
| 2024/03/19 | 2,556 | 2,614 | 2,538 | 2,590.5 | +20.5 | +0.8% | 2,026,400 |
| 2024/03/18 | 2,519.5 | 2,575 | 2,506 | 2,570 | +83 | +3.3% | 1,714,200 |
| 2024/03/15 | 2,470 | 2,498.5 | 2,459 | 2,487 | -24.5 | -1% | 4,290,000 |
| 2024/03/14 | 2,538.5 | 2,558.5 | 2,498.5 | 2,511.5 | -45.5 | -1.8% | 1,829,200 |
| 2024/03/13 | 2,535 | 2,588.5 | 2,516.5 | 2,557 | +23 | +0.9% | 2,190,400 |
| 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 |
1～
50
件表示中 / 3027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 | 248,300円 | +1.6% | +11.2% | 0.40% | 23.16倍 | 2.33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 |
| ＬＩＮＥヤフー | 37,800円 | +8.8% | -27.7% | 1.47% | 28.92倍 | 0.94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 |
| ＮＲＩ | 394,000円 | +5.9% | +10.0% | 1.47% | 25.78倍 | 5.68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 |
| オービック | 2,015,500円 | +10.1% | +8.4% | 1.59% | 28.14倍 | 4.45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 |
| 日本オラクル | 1,178,500円 | +4.2% | +6.1% | 1.40% | 27.35倍 | 9.28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 |
市場注目の銘柄
チャート関連のコラム
