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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,330 | 1,383 | 1,309 | 1,374 | +63 | +4.8% | 2,508,800 |
| 2018/12/18 | 1,328 | 1,355 | 1,310 | 1,311 | -62 | -4.5% | 2,241,700 |
| 2018/12/17 | 1,381 | 1,398 | 1,367 | 1,373 | +8 | +0.6% | 2,125,300 |
| 2018/12/14 | 1,413 | 1,424 | 1,346 | 1,365 | -54 | -3.8% | 3,853,400 |
| 2018/12/13 | 1,400 | 1,429 | 1,388 | 1,419 | +32 | +2.3% | 3,259,100 |
| 2018/12/12 | 1,385 | 1,396 | 1,358 | 1,387 | +27 | +2% | 2,521,200 |
| 2018/12/11 | 1,395 | 1,415 | 1,351 | 1,360 | -31 | -2.2% | 3,992,800 |
| 2018/12/10 | 1,341 | 1,394 | 1,321 | 1,391 | +47 | +3.5% | 4,972,400 |
| 2018/12/07 | 1,290 | 1,346 | 1,285 | 1,344 | +84 | +6.7% | 3,554,700 |
| 2018/12/06 | 1,293 | 1,294 | 1,236 | 1,260 | -46 | -3.5% | 1,764,100 |
| 2018/12/05 | 1,298 | 1,320 | 1,290 | 1,306 | -22 | -1.7% | 2,025,800 |
| 2018/12/04 | 1,330 | 1,376 | 1,322 | 1,328 | -32 | -2.4% | 3,160,300 |
| 2018/12/03 | 1,376 | 1,389 | 1,347 | 1,360 | +18 | +1.3% | 2,302,500 |
| 2018/11/30 | 1,347 | 1,363 | 1,329 | 1,342 | -5 | -0.4% | 3,430,500 |
| 2018/11/29 | 1,286 | 1,374 | 1,260 | 1,347 | +122 | +10% | 6,055,000 |
| 2018/11/28 | 1,191 | 1,233 | 1,182 | 1,225 | +46 | +3.9% | 3,348,400 |
| 2018/11/27 | 1,183 | 1,198 | 1,172 | 1,179 | +11 | +0.9% | 2,039,700 |
| 2018/11/26 | 1,116 | 1,171 | 1,115 | 1,168 | ±0 | ±0% | 1,658,000 |
| 2018/11/22 | 1,153 | 1,172 | 1,142 | 1,168 | +45 | +4% | 4,563,000 |
| 2018/11/21 | 1,083 | 1,127 | 1,083 | 1,123 | +25 | +2.3% | 2,896,300 |
| 2018/11/20 | 1,074 | 1,103 | 1,074 | 1,098 | -20 | -1.8% | 1,721,800 |
| 2018/11/19 | 1,090 | 1,122 | 1,090 | 1,118 | +4 | +0.4% | 2,031,600 |
| 2018/11/16 | 1,140 | 1,163 | 1,111 | 1,114 | -15 | -1.3% | 2,866,800 |
| 2018/11/15 | 1,145 | 1,171 | 1,124 | 1,129 | -37 | -3.2% | 3,353,800 |
| 2018/11/14 | 1,160 | 1,179 | 1,159 | 1,166 | -7 | -0.6% | 2,959,600 |
| 2018/11/13 | 1,172 | 1,197 | 1,155 | 1,173 | -24 | -2% | 2,997,400 |
| 2018/11/12 | 1,177 | 1,205 | 1,152 | 1,197 | -11 | -0.9% | 3,274,300 |
| 2018/11/09 | 1,287 | 1,297 | 1,173 | 1,208 | -159 | -11.6% | 7,196,700 |
| 2018/11/08 | 1,376 | 1,386 | 1,347 | 1,367 | +35 | +2.6% | 2,666,800 |
| 2018/11/07 | 1,332 | 1,348 | 1,305 | 1,332 | +17 | +1.3% | 2,374,800 |
| 2018/11/06 | 1,314 | 1,336 | 1,302 | 1,315 | +12 | +0.9% | 2,179,900 |
| 2018/11/05 | 1,366 | 1,374 | 1,300 | 1,303 | -74 | -5.4% | 3,260,100 |
| 2018/11/02 | 1,295 | 1,382 | 1,288 | 1,377 | +88 | +6.8% | 2,474,300 |
| 2018/11/01 | 1,316 | 1,334 | 1,284 | 1,289 | +3 | +0.2% | 2,032,700 |
| 2018/10/31 | 1,267 | 1,292 | 1,256 | 1,286 | +18 | +1.4% | 2,320,300 |
| 2018/10/30 | 1,228 | 1,278 | 1,223 | 1,268 | +33 | +2.7% | 2,435,000 |
| 2018/10/29 | 1,279 | 1,293 | 1,233 | 1,235 | -14 | -1.1% | 1,835,300 |
| 2018/10/26 | 1,280 | 1,302 | 1,244 | 1,249 | -22 | -1.7% | 2,459,400 |
| 2018/10/25 | 1,286 | 1,303 | 1,268 | 1,271 | -45 | -3.4% | 2,799,500 |
| 2018/10/24 | 1,331 | 1,350 | 1,268 | 1,316 | -45 | -3.3% | 3,608,400 |
| 2018/10/23 | 1,355 | 1,377 | 1,355 | 1,361 | -13 | -0.9% | 2,724,200 |
| 2018/10/22 | 1,352 | 1,384 | 1,335 | 1,374 | +8 | +0.6% | 2,183,600 |
| 2018/10/19 | 1,354 | 1,367 | 1,332 | 1,366 | -23 | -1.7% | 1,749,500 |
| 2018/10/18 | 1,400 | 1,408 | 1,385 | 1,389 | -11 | -0.8% | 1,272,200 |
| 2018/10/17 | 1,381 | 1,408 | 1,375 | 1,400 | +33 | +2.4% | 1,771,900 |
| 2018/10/16 | 1,360 | 1,379 | 1,349 | 1,367 | -1 | -0.1% | 2,519,600 |
| 2018/10/15 | 1,384 | 1,389 | 1,357 | 1,368 | -17 | -1.2% | 2,565,200 |
| 2018/10/12 | 1,382 | 1,390 | 1,340 | 1,385 | +33 | +2.4% | 1,847,200 |
| 2018/10/11 | 1,318 | 1,356 | 1,310 | 1,352 | -56 | -4% | 2,449,700 |
| 2018/10/10 | 1,381 | 1,419 | 1,381 | 1,408 | +15 | +1.1% | 2,552,100 |
1551～
1600
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
