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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,180 | 3,200 | 3,135 | 3,185 | +65 | +2.1% | 1,245,000 |
| 2023/02/01 | 3,130 | 3,150 | 3,105 | 3,120 | -5 | -0.2% | 926,500 |
| 2023/01/31 | 3,135 | 3,155 | 3,120 | 3,125 | -10 | -0.3% | 1,270,700 |
| 2023/01/30 | 3,125 | 3,150 | 3,105 | 3,135 | +10 | +0.3% | 1,230,100 |
| 2023/01/27 | 3,160 | 3,160 | 3,115 | 3,125 | ±0 | ±0% | 912,200 |
| 2023/01/26 | 3,165 | 3,175 | 3,110 | 3,125 | -10 | -0.3% | 1,135,100 |
| 2023/01/25 | 3,100 | 3,145 | 3,095 | 3,135 | +15 | +0.5% | 1,166,300 |
| 2023/01/24 | 3,040 | 3,135 | 3,005 | 3,120 | +110 | +3.7% | 1,570,800 |
| 2023/01/23 | 2,976 | 3,040 | 2,976 | 3,010 | +71 | +2.4% | 1,202,600 |
| 2023/01/20 | 2,924 | 2,949 | 2,916 | 2,939 | +19 | +0.7% | 991,500 |
| 2023/01/19 | 2,915 | 2,939 | 2,881 | 2,920 | +2 | +0.1% | 1,548,200 |
| 2023/01/18 | 2,817 | 2,929 | 2,802 | 2,918 | +127 | +4.6% | 1,977,400 |
| 2023/01/17 | 2,800 | 2,815 | 2,756 | 2,791 | -12 | -0.4% | 2,040,300 |
| 2023/01/16 | 2,913 | 2,930 | 2,792 | 2,803 | -131 | -4.5% | 2,838,200 |
| 2023/01/13 | 3,035 | 3,060 | 2,885 | 2,934 | -91 | -3% | 2,868,000 |
| 2023/01/12 | 3,045 | 3,075 | 3,010 | 3,025 | -10 | -0.3% | 2,399,000 |
| 2023/01/11 | 3,000 | 3,055 | 3,000 | 3,035 | +30 | +1% | 1,602,700 |
| 2023/01/10 | 2,995 | 3,040 | 2,983 | 3,005 | +27 | +0.9% | 2,361,600 |
| 2023/01/06 | 2,986 | 2,986 | 2,937 | 2,978 | -3 | -0.1% | 1,241,500 |
| 2023/01/05 | 2,987 | 3,010 | 2,934 | 2,981 | -18 | -0.6% | 1,797,000 |
| 2023/01/04 | 2,965 | 3,025 | 2,928 | 2,999 | +37 | +1.2% | 1,919,700 |
| 2022/12/30 | 3,030 | 3,065 | 2,947 | 2,962 | -63 | -2.1% | 1,772,300 |
| 2022/12/29 | 2,927 | 3,060 | 2,915 | 3,025 | +127 | +4.4% | 2,658,800 |
| 2022/12/28 | 2,905 | 2,920 | 2,889 | 2,898 | -19 | -0.7% | 848,300 |
| 2022/12/27 | 2,898 | 2,930 | 2,898 | 2,917 | +10 | +0.3% | 681,100 |
| 2022/12/26 | 2,926 | 2,935 | 2,899 | 2,907 | -9 | -0.3% | 512,800 |
| 2022/12/23 | 2,882 | 2,928 | 2,882 | 2,916 | -16 | -0.5% | 1,014,500 |
| 2022/12/22 | 2,928 | 2,946 | 2,891 | 2,932 | +48 | +1.7% | 1,131,200 |
| 2022/12/21 | 2,871 | 2,905 | 2,846 | 2,884 | +13 | +0.5% | 1,685,200 |
| 2022/12/20 | 2,970 | 2,985 | 2,804 | 2,871 | -99 | -3.3% | 1,975,400 |
| 2022/12/19 | 2,966 | 3,005 | 2,946 | 2,970 | ±0 | ±0% | 1,789,900 |
| 2022/12/16 | 2,990 | 3,000 | 2,954 | 2,970 | -60 | -2% | 2,116,300 |
| 2022/12/15 | 2,984 | 3,030 | 2,971 | 3,030 | +31 | +1% | 1,293,200 |
| 2022/12/14 | 2,983 | 3,010 | 2,975 | 2,999 | +16 | +0.5% | 1,616,900 |
| 2022/12/13 | 3,010 | 3,040 | 2,976 | 2,983 | -47 | -1.6% | 1,801,300 |
| 2022/12/12 | 3,005 | 3,035 | 2,988 | 3,030 | ±0 | ±0% | 1,269,300 |
| 2022/12/09 | 2,987 | 3,075 | 2,987 | 3,030 | +61 | +2.1% | 2,162,600 |
| 2022/12/08 | 2,995 | 3,010 | 2,951 | 2,969 | -16 | -0.5% | 1,672,100 |
| 2022/12/07 | 2,965 | 3,005 | 2,956 | 2,985 | -5 | -0.2% | 1,712,900 |
| 2022/12/06 | 2,957 | 3,040 | 2,957 | 2,990 | +10 | +0.3% | 1,936,900 |
| 2022/12/05 | 2,929 | 2,984 | 2,907 | 2,980 | +44 | +1.5% | 1,833,500 |
| 2022/12/02 | 2,928 | 2,945 | 2,906 | 2,936 | -17 | -0.6% | 1,820,000 |
| 2022/12/01 | 2,910 | 2,984 | 2,910 | 2,953 | +59 | +2% | 1,947,100 |
| 2022/11/30 | 2,879 | 2,916 | 2,856 | 2,894 | -7 | -0.2% | 3,544,900 |
| 2022/11/29 | 2,864 | 2,910 | 2,842 | 2,901 | +21 | +0.7% | 1,746,900 |
| 2022/11/28 | 2,807 | 2,884 | 2,807 | 2,880 | +81 | +2.9% | 1,951,800 |
| 2022/11/25 | 2,825 | 2,872 | 2,780 | 2,799 | -70 | -2.4% | 1,471,400 |
| 2022/11/24 | 2,835 | 2,928 | 2,830 | 2,869 | +114 | +4.1% | 2,529,600 |
| 2022/11/22 | 2,784 | 2,800 | 2,752 | 2,755 | -26 | -0.9% | 1,690,400 |
| 2022/11/21 | 2,797 | 2,827 | 2,762 | 2,781 | -41 | -1.5% | 1,844,200 |
551～
600
件表示中 / 3274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 | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82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 | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11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 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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
