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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,350 | 3,450 | 3,320 | 3,445 | +95 | +2.8% | 1,085,500 |
| 2018/01/19 | 3,350 | 3,360 | 3,325 | 3,350 | +30 | +0.9% | 879,600 |
| 2018/01/18 | 3,315 | 3,345 | 3,300 | 3,320 | +5 | +0.2% | 894,400 |
| 2018/01/17 | 3,280 | 3,350 | 3,275 | 3,315 | +45 | +1.4% | 814,100 |
| 2018/01/16 | 3,265 | 3,290 | 3,245 | 3,270 | -15 | -0.5% | 519,600 |
| 2018/01/15 | 3,320 | 3,325 | 3,280 | 3,285 | ±0 | ±0% | 545,700 |
| 2018/01/12 | 3,290 | 3,310 | 3,275 | 3,285 | -15 | -0.5% | 690,100 |
| 2018/01/11 | 3,295 | 3,305 | 3,270 | 3,300 | -20 | -0.6% | 708,600 |
| 2018/01/10 | 3,330 | 3,365 | 3,315 | 3,320 | -35 | -1% | 618,500 |
| 2018/01/09 | 3,385 | 3,415 | 3,340 | 3,355 | +5 | +0.1% | 1,348,000 |
| 2018/01/05 | 3,345 | 3,375 | 3,305 | 3,350 | +20 | +0.6% | 970,100 |
| 2018/01/04 | 3,350 | 3,380 | 3,185 | 3,330 | +50 | +1.5% | 1,479,300 |
| 2017/12/29 | 3,275 | 3,290 | 3,230 | 3,280 | -5 | -0.2% | 775,700 |
| 2017/12/28 | 3,300 | 3,335 | 3,285 | 3,285 | -20 | -0.6% | 641,700 |
| 2017/12/27 | 3,250 | 3,340 | 3,245 | 3,305 | +40 | +1.2% | 932,100 |
| 2017/12/26 | 3,280 | 3,295 | 3,265 | 3,265 | -10 | -0.3% | 460,200 |
| 2017/12/25 | 3,280 | 3,290 | 3,255 | 3,275 | ±0 | ±0% | 270,500 |
| 2017/12/22 | 3,265 | 3,285 | 3,220 | 3,275 | -5 | -0.2% | 569,700 |
| 2017/12/21 | 3,300 | 3,315 | 3,255 | 3,280 | +20 | +0.6% | 775,600 |
| 2017/12/20 | 3,235 | 3,295 | 3,205 | 3,260 | -35 | -1.1% | 1,029,000 |
| 2017/12/19 | 3,295 | 3,365 | 3,250 | 3,295 | +30 | +0.9% | 2,122,100 |
| 2017/12/18 | 3,265 | 3,275 | 3,235 | 3,265 | +65 | +2% | 877,900 |
| 2017/12/15 | 3,180 | 3,220 | 3,120 | 3,200 | -5 | -0.2% | 1,476,700 |
| 2017/12/14 | 3,205 | 3,255 | 3,195 | 3,205 | +5 | +0.2% | 1,356,900 |
| 2017/12/13 | 3,170 | 3,210 | 3,165 | 3,200 | +30 | +0.9% | 1,001,200 |
| 2017/12/12 | 3,205 | 3,225 | 3,160 | 3,170 | -30 | -0.9% | 852,500 |
| 2017/12/11 | 3,200 | 3,215 | 3,150 | 3,200 | -5 | -0.2% | 1,265,500 |
| 2017/12/08 | 3,200 | 3,225 | 3,165 | 3,205 | +45 | +1.4% | 1,740,100 |
| 2017/12/07 | 3,160 | 3,200 | 3,140 | 3,160 | +65 | +2.1% | 1,734,600 |
| 2017/12/06 | 3,110 | 3,215 | 3,070 | 3,095 | +40 | +1.3% | 2,276,500 |
| 2017/12/05 | 3,115 | 3,145 | 3,000 | 3,055 | -80 | -2.6% | 2,440,200 |
| 2017/12/04 | 3,250 | 3,265 | 3,095 | 3,135 | -130 | -4% | 2,846,700 |
| 2017/12/01 | 3,270 | 3,310 | 3,230 | 3,265 | +45 | +1.4% | 1,445,900 |
| 2017/11/30 | 3,295 | 3,300 | 3,220 | 3,220 | -30 | -0.9% | 2,227,300 |
| 2017/11/29 | 3,270 | 3,330 | 3,180 | 3,250 | +45 | +1.4% | 1,757,400 |
| 2017/11/28 | 3,200 | 3,250 | 3,185 | 3,205 | +5 | +0.2% | 937,500 |
| 2017/11/27 | 3,235 | 3,260 | 3,200 | 3,200 | -35 | -1.1% | 1,315,500 |
| 2017/11/24 | 3,265 | 3,275 | 3,215 | 3,235 | -30 | -0.9% | 855,300 |
| 2017/11/22 | 3,300 | 3,325 | 3,240 | 3,265 | +10 | +0.3% | 1,201,500 |
| 2017/11/21 | 3,265 | 3,300 | 3,220 | 3,255 | +60 | +1.9% | 1,525,900 |
| 2017/11/20 | 3,255 | 3,255 | 3,190 | 3,195 | -85 | -2.6% | 1,142,400 |
| 2017/11/17 | 3,315 | 3,335 | 3,270 | 3,280 | +15 | +0.5% | 1,495,900 |
| 2017/11/16 | 3,260 | 3,315 | 3,235 | 3,265 | +45 | +1.4% | 1,736,600 |
| 2017/11/15 | 3,275 | 3,300 | 3,205 | 3,220 | -55 | -1.7% | 2,470,400 |
| 2017/11/14 | 3,385 | 3,415 | 3,270 | 3,275 | -95 | -2.8% | 2,102,000 |
| 2017/11/13 | 3,375 | 3,530 | 3,365 | 3,370 | +205 | +6.5% | 3,293,300 |
| 2017/11/10 | 3,185 | 3,220 | 3,140 | 3,165 | -115 | -3.5% | 1,555,600 |
| 2017/11/09 | 3,270 | 3,370 | 3,220 | 3,280 | +45 | +1.4% | 1,665,400 |
| 2017/11/08 | 3,230 | 3,245 | 3,185 | 3,235 | -35 | -1.1% | 857,600 |
| 2017/11/07 | 3,240 | 3,270 | 3,205 | 3,270 | +55 | +1.7% | 1,298,100 |
1851～
1900
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
