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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,219.5 | 2,242.5 | 2,209.5 | 2,233 | -12 | -0.5% | 1,439,700 |
| 2025/04/30 | 2,234.5 | 2,254 | 2,220 | 2,245 | +27 | +1.2% | 2,887,600 |
| 2025/04/28 | 2,244.5 | 2,262.5 | 2,205.5 | 2,218 | -29.5 | -1.3% | 2,134,000 |
| 2025/04/25 | 2,249.5 | 2,259.5 | 2,216.5 | 2,247.5 | +16 | +0.7% | 2,212,200 |
| 2025/04/24 | 2,219.5 | 2,252 | 2,205.5 | 2,231.5 | +45 | +2.1% | 2,103,900 |
| 2025/04/23 | 2,184.5 | 2,186.5 | 2,142 | 2,186.5 | +68.5 | +3.2% | 1,775,000 |
| 2025/04/22 | 2,118.5 | 2,124.5 | 2,101 | 2,118 | -17.5 | -0.8% | 1,449,800 |
| 2025/04/21 | 2,146.5 | 2,167.5 | 2,119 | 2,135.5 | -34 | -1.6% | 1,013,800 |
| 2025/04/18 | 2,148 | 2,174 | 2,141 | 2,169.5 | +15 | +0.7% | 1,322,700 |
| 2025/04/17 | 2,124.5 | 2,174 | 2,117.5 | 2,154.5 | +21 | +1% | 1,615,000 |
| 2025/04/16 | 2,097 | 2,141 | 2,094 | 2,133.5 | +37 | +1.8% | 1,611,500 |
| 2025/04/15 | 2,110.5 | 2,132.5 | 2,089 | 2,096.5 | -14.5 | -0.7% | 1,309,500 |
| 2025/04/14 | 2,093 | 2,116 | 2,049.5 | 2,111 | +18 | +0.9% | 1,750,900 |
| 2025/04/11 | 2,037.5 | 2,101.5 | 2,037.5 | 2,093 | -65.5 | -3% | 2,929,400 |
| 2025/04/10 | 2,080 | 2,162.5 | 2,064 | 2,158.5 | +181 | +9.2% | 2,566,600 |
| 2025/04/09 | 2,008 | 2,026.5 | 1,936 | 1,977.5 | -57 | -2.8% | 2,609,400 |
| 2025/04/08 | 1,935 | 2,060 | 1,935 | 2,034.5 | +139.5 | +7.4% | 3,442,400 |
| 2025/04/07 | 1,915.5 | 1,955.5 | 1,826.5 | 1,895 | -104 | -5.2% | 3,821,000 |
| 2025/04/04 | 1,990 | 2,054 | 1,971.5 | 1,999 | -7.5 | -0.4% | 2,577,600 |
| 2025/04/03 | 1,973 | 2,026.5 | 1,955.5 | 2,006.5 | -66.5 | -3.2% | 3,693,700 |
| 2025/04/02 | 2,044 | 2,074 | 2,034.5 | 2,073 | +32.5 | +1.6% | 1,821,700 |
| 2025/04/01 | 2,073.5 | 2,086.5 | 2,027 | 2,040.5 | +0.5 | ±0% | 2,498,200 |
| 2025/03/31 | 2,051.5 | 2,056.5 | 2,010 | 2,040 | -83 | -3.9% | 3,654,700 |
| 2025/03/28 | 2,096 | 2,135 | 2,079 | 2,123 | +50.5 | +2.4% | 3,765,900 |
| 2025/03/27 | 2,068.5 | 2,114.5 | 2,054.5 | 2,072.5 | -31 | -1.5% | 3,447,200 |
| 2025/03/26 | 2,186 | 2,235.5 | 2,087.5 | 2,103.5 | -132.5 | -5.9% | 9,308,200 |
| 2025/03/25 | 2,072 | 2,268.5 | 2,042.5 | 2,236 | +185 | +9% | 6,274,000 |
| 2025/03/24 | 2,091.5 | 2,096 | 2,050.5 | 2,051 | -40.5 | -1.9% | 1,875,200 |
| 2025/03/21 | 2,092.5 | 2,115 | 2,084 | 2,091.5 | +10 | +0.5% | 2,832,700 |
| 2025/03/19 | 2,083 | 2,105.5 | 2,076.5 | 2,081.5 | +5.5 | +0.3% | 1,974,900 |
| 2025/03/18 | 2,060 | 2,085 | 2,047.5 | 2,076 | +28 | +1.4% | 1,698,600 |
| 2025/03/17 | 2,015.5 | 2,048 | 2,009.5 | 2,048 | +52.5 | +2.6% | 1,600,300 |
| 2025/03/14 | 2,001 | 2,028 | 1,993 | 1,995.5 | -5.5 | -0.3% | 2,609,000 |
| 2025/03/13 | 2,039.5 | 2,054 | 1,999.5 | 2,001 | -18 | -0.9% | 2,161,900 |
| 2025/03/12 | 2,042 | 2,042 | 2,002 | 2,019 | -27.5 | -1.3% | 2,312,300 |
| 2025/03/11 | 1,990 | 2,046.5 | 1,987 | 2,046.5 | +50 | +2.5% | 2,345,000 |
| 2025/03/10 | 1,995 | 2,044 | 1,972.5 | 1,996.5 | +11.5 | +0.6% | 2,424,100 |
| 2025/03/07 | 2,025.5 | 2,045 | 1,979 | 1,985 | -84.5 | -4.1% | 2,639,600 |
| 2025/03/06 | 2,017.5 | 2,075.5 | 2,011.5 | 2,069.5 | +40 | +2% | 2,211,300 |
| 2025/03/05 | 2,001 | 2,029.5 | 1,992.5 | 2,029.5 | +25.5 | +1.3% | 1,995,700 |
| 2025/03/04 | 2,009 | 2,019 | 1,963.5 | 2,004 | -6 | -0.3% | 2,469,900 |
| 2025/03/03 | 2,033 | 2,053 | 1,995 | 2,010 | -13.5 | -0.7% | 2,037,800 |
| 2025/02/28 | 2,045 | 2,065 | 2,002.5 | 2,023.5 | -26 | -1.3% | 2,749,000 |
| 2025/02/27 | 2,088.5 | 2,100 | 2,023.5 | 2,049.5 | -56 | -2.7% | 2,353,900 |
| 2025/02/26 | 2,107 | 2,116 | 2,060 | 2,105.5 | +19.5 | +0.9% | 2,121,300 |
| 2025/02/25 | 2,095.5 | 2,123.5 | 2,071 | 2,086 | -21.5 | -1% | 2,088,200 |
| 2025/02/21 | 2,008 | 2,109 | 2,008 | 2,107.5 | +87.5 | +4.3% | 2,797,500 |
| 2025/02/20 | 2,038 | 2,054.5 | 1,997 | 2,020 | -31.5 | -1.5% | 2,386,700 |
| 2025/02/19 | 2,021 | 2,065.5 | 2,019 | 2,051.5 | +4 | +0.2% | 2,652,900 |
| 2025/02/18 | 1,977 | 2,067.5 | 1,974 | 2,047.5 | +32 | +1.6% | 2,405,100 |
1～
50
件表示中 / 3273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 | 223,300円 | +4.0% | -18.9% | 1.34% | 17.26倍 | 1.78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 |
| カプコン | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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 |
| 日本オラクル | 1,711,500円 | +6.3% | +5.9% | 1.08% | 36.52倍 | 16.14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 |
| 光通信 | 3,956,000円 | +11.3% | -8.9% | 1.65% | 15.09倍 | 2.09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 |
| トレンド | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
