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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,646 | 1,661 | 1,626 | 1,630 | -21 | -1.3% | 2,959,300 |
| 2018/04/03 | 1,679 | 1,683 | 1,646 | 1,651 | -49 | -2.9% | 2,591,600 |
| 2018/04/02 | 1,760 | 1,760 | 1,699 | 1,700 | -60 | -3.4% | 2,052,900 |
| 2018/03/30 | 1,787 | 1,789 | 1,739 | 1,760 | -29 | -1.6% | 2,594,300 |
| 2018/03/29 | 1,797 | 1,819 | 1,775 | 1,789 | +5 | +0.3% | 2,525,700 |
| 2018/03/28 | 1,730 | 1,785 | 1,729 | 1,784 | -1,901 | -51.6% | 2,857,100 |
| 2018/03/27 | 3,630 | 3,710 | 3,630 | 3,685 | +125 | +3.5% | 1,119,100 |
| 2018/03/26 | 3,490 | 3,560 | 3,490 | 3,560 | -5 | -0.1% | 972,500 |
| 2018/03/23 | 3,575 | 3,595 | 3,545 | 3,565 | -80 | -2.2% | 1,244,200 |
| 2018/03/22 | 3,620 | 3,675 | 3,585 | 3,645 | -5 | -0.1% | 1,060,800 |
| 2018/03/20 | 3,680 | 3,685 | 3,600 | 3,650 | -55 | -1.5% | 658,100 |
| 2018/03/19 | 3,625 | 3,745 | 3,625 | 3,705 | +85 | +2.3% | 1,231,000 |
| 2018/03/16 | 3,670 | 3,750 | 3,610 | 3,620 | -30 | -0.8% | 1,657,400 |
| 2018/03/15 | 3,635 | 3,665 | 3,610 | 3,650 | +15 | +0.4% | 1,228,600 |
| 2018/03/14 | 3,770 | 3,785 | 3,625 | 3,635 | -165 | -4.3% | 1,760,800 |
| 2018/03/13 | 3,770 | 3,810 | 3,735 | 3,800 | -30 | -0.8% | 1,500,200 |
| 2018/03/12 | 3,840 | 3,855 | 3,780 | 3,830 | +15 | +0.4% | 1,532,500 |
| 2018/03/09 | 4,005 | 4,005 | 3,780 | 3,815 | -50 | -1.3% | 1,984,500 |
| 2018/03/08 | 3,905 | 3,910 | 3,840 | 3,865 | +15 | +0.4% | 1,090,500 |
| 2018/03/07 | 3,820 | 3,875 | 3,810 | 3,850 | -15 | -0.4% | 965,900 |
| 2018/03/06 | 3,800 | 3,885 | 3,790 | 3,865 | +125 | +3.3% | 1,257,300 |
| 2018/03/05 | 3,725 | 3,770 | 3,705 | 3,740 | +25 | +0.7% | 1,189,400 |
| 2018/03/02 | 3,700 | 3,760 | 3,700 | 3,715 | -100 | -2.6% | 1,445,100 |
| 2018/03/01 | 3,840 | 3,860 | 3,755 | 3,815 | -65 | -1.7% | 1,446,000 |
| 2018/02/28 | 3,920 | 3,940 | 3,855 | 3,880 | -100 | -2.5% | 1,361,400 |
| 2018/02/27 | 4,000 | 4,010 | 3,955 | 3,980 | -10 | -0.3% | 864,800 |
| 2018/02/26 | 3,935 | 3,995 | 3,890 | 3,990 | +80 | +2% | 1,186,500 |
| 2018/02/23 | 3,930 | 3,950 | 3,885 | 3,910 | ±0 | ±0% | 1,059,800 |
| 2018/02/22 | 3,905 | 3,975 | 3,880 | 3,910 | +60 | +1.6% | 1,639,200 |
| 2018/02/21 | 3,865 | 3,900 | 3,800 | 3,850 | +45 | +1.2% | 1,440,300 |
| 2018/02/20 | 3,810 | 3,830 | 3,770 | 3,805 | -45 | -1.2% | 798,200 |
| 2018/02/19 | 3,735 | 3,850 | 3,730 | 3,850 | +185 | +5% | 1,105,700 |
| 2018/02/16 | 3,730 | 3,780 | 3,655 | 3,665 | -110 | -2.9% | 1,009,200 |
| 2018/02/15 | 3,740 | 3,800 | 3,690 | 3,775 | +75 | +2% | 1,533,100 |
| 2018/02/14 | 3,745 | 3,805 | 3,640 | 3,700 | -45 | -1.2% | 2,668,000 |
| 2018/02/13 | 3,810 | 3,870 | 3,715 | 3,745 | -65 | -1.7% | 3,413,700 |
| 2018/02/09 | 3,510 | 3,950 | 3,510 | 3,810 | +440 | +13.1% | 5,964,600 |
| 2018/02/08 | 3,375 | 3,430 | 3,305 | 3,370 | -10 | -0.3% | 1,631,800 |
| 2018/02/07 | 3,410 | 3,450 | 3,355 | 3,380 | +40 | +1.2% | 1,939,600 |
| 2018/02/06 | 3,430 | 3,450 | 3,250 | 3,340 | -225 | -6.3% | 2,688,300 |
| 2018/02/05 | 3,555 | 3,595 | 3,525 | 3,565 | -80 | -2.2% | 915,900 |
| 2018/02/02 | 3,635 | 3,650 | 3,585 | 3,645 | -35 | -1% | 597,600 |
| 2018/02/01 | 3,730 | 3,735 | 3,620 | 3,680 | +55 | +1.5% | 802,500 |
| 2018/01/31 | 3,600 | 3,640 | 3,585 | 3,625 | +30 | +0.8% | 1,059,400 |
| 2018/01/30 | 3,585 | 3,600 | 3,545 | 3,595 | -50 | -1.4% | 1,114,400 |
| 2018/01/29 | 3,645 | 3,690 | 3,615 | 3,645 | ±0 | ±0% | 696,900 |
| 2018/01/26 | 3,675 | 3,720 | 3,640 | 3,645 | -80 | -2.1% | 1,074,900 |
| 2018/01/25 | 3,735 | 3,745 | 3,710 | 3,725 | -50 | -1.3% | 1,073,700 |
| 2018/01/24 | 3,700 | 3,800 | 3,670 | 3,775 | +90 | +2.4% | 2,099,600 |
| 2018/01/23 | 3,650 | 3,750 | 3,630 | 3,685 | +240 | +7% | 1,871,800 |
1801～
1850
件表示中 / 3347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 | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57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 |
| コナミＧ | 2,468,000円 | +2.0% | +1.9% | 0.67% | 44.61倍 | 6.94倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| ＬＩＮＥヤフー | 47,500円 | +9.5% | +9.1% | 1.47% | 19.23倍 | 1.09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 |
| オービック | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 |
| カプコン | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 |
市場注目の銘柄
チャート関連のコラム
