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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 2,700 | 2,929 | 2,675 | 2,834 | +177 | +6.7% | 6,203,500 |
| 2022/09/02 | 2,641 | 2,665 | 2,568 | 2,657 | -84 | -3.1% | 2,774,900 |
| 2022/09/01 | 2,719 | 2,763 | 2,714 | 2,741 | -48 | -1.7% | 1,544,500 |
| 2022/08/31 | 2,780 | 2,791 | 2,758 | 2,789 | -37 | -1.3% | 1,660,000 |
| 2022/08/30 | 2,794 | 2,841 | 2,783 | 2,826 | +73 | +2.7% | 1,166,000 |
| 2022/08/29 | 2,744 | 2,774 | 2,718 | 2,753 | -39 | -1.4% | 1,356,500 |
| 2022/08/26 | 2,824 | 2,858 | 2,789 | 2,792 | +5 | +0.2% | 896,800 |
| 2022/08/25 | 2,768 | 2,818 | 2,759 | 2,787 | +61 | +2.2% | 895,800 |
| 2022/08/24 | 2,753 | 2,770 | 2,711 | 2,726 | -25 | -0.9% | 1,136,900 |
| 2022/08/23 | 2,834 | 2,834 | 2,744 | 2,751 | -113 | -3.9% | 1,194,500 |
| 2022/08/22 | 2,871 | 2,884 | 2,800 | 2,864 | -45 | -1.5% | 1,045,000 |
| 2022/08/19 | 2,901 | 2,918 | 2,868 | 2,909 | +24 | +0.8% | 919,900 |
| 2022/08/18 | 2,852 | 2,909 | 2,852 | 2,885 | -16 | -0.6% | 876,700 |
| 2022/08/17 | 2,826 | 2,901 | 2,818 | 2,901 | +73 | +2.6% | 1,651,300 |
| 2022/08/16 | 2,817 | 2,838 | 2,748 | 2,828 | -22 | -0.8% | 1,407,200 |
| 2022/08/15 | 2,787 | 2,850 | 2,760 | 2,850 | +72 | +2.6% | 975,100 |
| 2022/08/12 | 2,826 | 2,855 | 2,735 | 2,778 | +52 | +1.9% | 3,026,900 |
| 2022/08/10 | 2,977 | 2,977 | 2,611 | 2,726 | -88 | -3.1% | 4,973,800 |
| 2022/08/09 | 2,970 | 3,035 | 2,713 | 2,814 | -191 | -6.4% | 3,447,100 |
| 2022/08/08 | 3,040 | 3,075 | 3,005 | 3,005 | -130 | -4.1% | 1,192,400 |
| 2022/08/05 | 3,060 | 3,155 | 3,025 | 3,135 | +135 | +4.5% | 1,513,700 |
| 2022/08/04 | 3,020 | 3,020 | 2,964 | 3,000 | -5 | -0.2% | 1,149,400 |
| 2022/08/03 | 2,977 | 3,010 | 2,953 | 3,005 | +41 | +1.4% | 1,203,600 |
| 2022/08/02 | 3,035 | 3,040 | 2,936 | 2,964 | -81 | -2.7% | 1,055,300 |
| 2022/08/01 | 3,015 | 3,045 | 3,005 | 3,045 | +30 | +1% | 867,100 |
| 2022/07/29 | 3,060 | 3,080 | 2,992 | 3,015 | -25 | -0.8% | 1,543,000 |
| 2022/07/28 | 3,065 | 3,065 | 3,000 | 3,040 | +15 | +0.5% | 1,109,600 |
| 2022/07/27 | 3,020 | 3,055 | 3,015 | 3,025 | +5 | +0.2% | 948,700 |
| 2022/07/26 | 3,030 | 3,040 | 2,958 | 3,020 | -25 | -0.8% | 897,800 |
| 2022/07/25 | 3,035 | 3,090 | 3,025 | 3,045 | ±0 | ±0% | 1,144,700 |
| 2022/07/22 | 3,010 | 3,050 | 2,896 | 3,045 | +55 | +1.8% | 1,323,000 |
| 2022/07/21 | 2,956 | 2,995 | 2,928 | 2,990 | +49 | +1.7% | 1,167,400 |
| 2022/07/20 | 2,860 | 2,957 | 2,851 | 2,941 | +108 | +3.8% | 1,454,500 |
| 2022/07/19 | 2,870 | 2,885 | 2,805 | 2,833 | -12 | -0.4% | 1,208,600 |
| 2022/07/15 | 2,831 | 2,882 | 2,830 | 2,845 | -17 | -0.6% | 1,411,200 |
| 2022/07/14 | 2,831 | 2,872 | 2,829 | 2,862 | -8 | -0.3% | 1,346,600 |
| 2022/07/13 | 2,850 | 2,883 | 2,821 | 2,870 | -4 | -0.1% | 1,040,400 |
| 2022/07/12 | 2,880 | 2,908 | 2,825 | 2,874 | -47 | -1.6% | 1,830,500 |
| 2022/07/11 | 2,920 | 2,952 | 2,888 | 2,921 | -19 | -0.6% | 2,278,200 |
| 2022/07/08 | 2,893 | 3,020 | 2,884 | 2,940 | +44 | +1.5% | 2,918,600 |
| 2022/07/07 | 2,865 | 2,901 | 2,833 | 2,896 | -4 | -0.1% | 1,950,700 |
| 2022/07/06 | 2,863 | 2,929 | 2,836 | 2,900 | +65 | +2.3% | 1,821,300 |
| 2022/07/05 | 2,872 | 2,882 | 2,800 | 2,835 | -8 | -0.3% | 856,100 |
| 2022/07/04 | 2,782 | 2,851 | 2,774 | 2,843 | +56 | +2% | 856,000 |
| 2022/07/01 | 2,820 | 2,857 | 2,742 | 2,787 | +9 | +0.3% | 1,663,900 |
| 2022/06/30 | 3,005 | 3,015 | 2,758 | 2,778 | -157 | -5.3% | 3,725,500 |
| 2022/06/29 | 2,823 | 2,941 | 2,813 | 2,935 | +77 | +2.7% | 3,322,300 |
| 2022/06/28 | 2,838 | 2,874 | 2,800 | 2,858 | -5 | -0.2% | 1,594,400 |
| 2022/06/27 | 2,826 | 2,870 | 2,798 | 2,863 | +63 | +2.3% | 1,200,100 |
| 2022/06/24 | 2,802 | 2,812 | 2,775 | 2,800 | +34 | +1.2% | 1,508,600 |
651～
700
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
