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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,200 | 2,247 | 2,167.5 | 2,230 | +26 | +1.2% | 1,955,300 |
| 2024/12/17 | 2,164.5 | 2,212 | 2,150.5 | 2,204 | +14 | +0.6% | 2,145,600 |
| 2024/12/16 | 2,198.5 | 2,203.5 | 2,167 | 2,190 | -2 | -0.1% | 1,753,100 |
| 2024/12/13 | 2,227.5 | 2,269 | 2,185 | 2,192 | -35.5 | -1.6% | 2,826,100 |
| 2024/12/12 | 2,218.5 | 2,247 | 2,212.5 | 2,227.5 | +35.5 | +1.6% | 2,209,900 |
| 2024/12/11 | 2,194.5 | 2,201.5 | 2,177 | 2,192 | -2.5 | -0.1% | 1,585,900 |
| 2024/12/10 | 2,165 | 2,214 | 2,148 | 2,194.5 | +50.5 | +2.4% | 1,790,000 |
| 2024/12/09 | 2,161.5 | 2,182.5 | 2,144 | 2,144 | +32.5 | +1.5% | 1,632,800 |
| 2024/12/06 | 2,146 | 2,146 | 2,103.5 | 2,111.5 | -46 | -2.1% | 2,064,200 |
| 2024/12/05 | 2,147.5 | 2,167.5 | 2,125.5 | 2,157.5 | +10.5 | +0.5% | 2,048,500 |
| 2024/12/04 | 2,101.5 | 2,161 | 2,090.5 | 2,147 | +16.5 | +0.8% | 1,937,000 |
| 2024/12/03 | 2,111.5 | 2,150 | 2,101.5 | 2,130.5 | +19 | +0.9% | 2,205,200 |
| 2024/12/02 | 2,071 | 2,143.5 | 2,043.5 | 2,111.5 | +53 | +2.6% | 3,079,100 |
| 2024/11/29 | 2,108.5 | 2,115 | 2,056.5 | 2,058.5 | -35.5 | -1.7% | 1,679,700 |
| 2024/11/28 | 2,089.5 | 2,112.5 | 2,071.5 | 2,094 | +16 | +0.8% | 1,859,400 |
| 2024/11/27 | 2,107.5 | 2,109.5 | 2,065.5 | 2,078 | -35 | -1.7% | 2,187,800 |
| 2024/11/26 | 2,117.5 | 2,128 | 2,066.5 | 2,113 | -18 | -0.8% | 2,714,700 |
| 2024/11/25 | 2,211 | 2,222.5 | 2,120.5 | 2,131 | -66 | -3% | 3,951,300 |
| 2024/11/22 | 2,111.5 | 2,210 | 2,106 | 2,197 | +48.5 | +2.3% | 2,831,300 |
| 2024/11/21 | 2,134 | 2,166.5 | 2,108 | 2,148.5 | +3.5 | +0.2% | 2,006,100 |
| 2024/11/20 | 2,090.5 | 2,170 | 2,085 | 2,145 | +49.5 | +2.4% | 5,044,400 |
| 2024/11/19 | 2,001 | 2,095.5 | 1,995.5 | 2,095.5 | +81 | +4% | 4,176,000 |
| 2024/11/18 | 2,049.5 | 2,068 | 2,002 | 2,014.5 | -25 | -1.2% | 3,650,500 |
| 2024/11/15 | 2,103.5 | 2,103.5 | 1,998.5 | 2,039.5 | -78 | -3.7% | 6,681,800 |
| 2024/11/14 | 2,104 | 2,142.5 | 2,066 | 2,117.5 | -6 | -0.3% | 4,824,900 |
| 2024/11/13 | 2,273.5 | 2,326 | 2,077 | 2,123.5 | -449 | -17.5% | 15,240,200 |
| 2024/11/12 | 2,580 | 2,603 | 2,520 | 2,572.5 | +7 | +0.3% | 3,512,700 |
| 2024/11/11 | 2,622 | 2,649.5 | 2,560.5 | 2,565.5 | -105 | -3.9% | 3,792,100 |
| 2024/11/08 | 2,703.5 | 2,711.5 | 2,663.5 | 2,670.5 | +20 | +0.8% | 1,751,900 |
| 2024/11/07 | 2,660 | 2,695.5 | 2,641.5 | 2,650.5 | +2 | +0.1% | 2,128,700 |
| 2024/11/06 | 2,632 | 2,699.5 | 2,617 | 2,648.5 | +38 | +1.5% | 1,446,000 |
| 2024/11/05 | 2,583.5 | 2,616 | 2,542 | 2,610.5 | -0.5 | ±0% | 2,085,300 |
| 2024/11/01 | 2,610 | 2,647.5 | 2,594.5 | 2,611 | -68.5 | -2.6% | 1,672,100 |
| 2024/10/31 | 2,678 | 2,699.5 | 2,650 | 2,679.5 | -11 | -0.4% | 1,422,300 |
| 2024/10/30 | 2,650 | 2,705 | 2,648.5 | 2,690.5 | +31 | +1.2% | 2,110,400 |
| 2024/10/29 | 2,628.5 | 2,666.5 | 2,620.5 | 2,659.5 | +1.5 | +0.1% | 1,054,100 |
| 2024/10/28 | 2,588.5 | 2,672 | 2,588.5 | 2,658 | +59 | +2.3% | 1,184,000 |
| 2024/10/25 | 2,607.5 | 2,623.5 | 2,582 | 2,599 | -16.5 | -0.6% | 963,800 |
| 2024/10/24 | 2,590.5 | 2,632.5 | 2,573 | 2,615.5 | +32.5 | +1.3% | 1,494,600 |
| 2024/10/23 | 2,629 | 2,637 | 2,574 | 2,583 | -36 | -1.4% | 2,096,400 |
| 2024/10/22 | 2,629 | 2,638 | 2,602.5 | 2,619 | -10 | -0.4% | 1,756,000 |
| 2024/10/21 | 2,643 | 2,661 | 2,627.5 | 2,629 | -12 | -0.5% | 1,539,700 |
| 2024/10/18 | 2,658 | 2,689 | 2,641 | 2,641 | -20.5 | -0.8% | 1,834,400 |
| 2024/10/17 | 2,735.5 | 2,748.5 | 2,634.5 | 2,661.5 | -49 | -1.8% | 2,062,800 |
| 2024/10/16 | 2,716.5 | 2,737 | 2,689 | 2,710.5 | -41 | -1.5% | 1,426,500 |
| 2024/10/15 | 2,764 | 2,783.5 | 2,742 | 2,751.5 | -20.5 | -0.7% | 1,505,000 |
| 2024/10/11 | 2,775 | 2,781 | 2,748 | 2,772 | +25.5 | +0.9% | 1,504,800 |
| 2024/10/10 | 2,785.5 | 2,801 | 2,742.5 | 2,746.5 | -32 | -1.2% | 1,476,900 |
| 2024/10/09 | 2,819 | 2,826.5 | 2,756.5 | 2,778.5 | -47.5 | -1.7% | 1,745,400 |
| 2024/10/08 | 2,807.5 | 2,827.5 | 2,786.5 | 2,826 | -31.5 | -1.1% | 1,344,600 |
151～
200
件表示中 / 3336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 | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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 |
| オービック | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 | 397,100円 | +12.0% | +6.7% | 1.01% | 32.57倍 | 7.34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 | 1,641,000円 | +6.3% | +6.3% | 1.22% | 32.32倍 | 12.84倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
