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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 2,069 | 2,091 | 2,057 | 2,085 | +31 | +1.5% | 2,250,000 |
| 2017/05/09 | 2,032 | 2,062 | 2,030 | 2,054 | +39 | +1.9% | 1,955,000 |
| 2017/05/08 | 1,982 | 2,019 | 1,972 | 2,015 | +73 | +3.8% | 2,560,500 |
| 2017/05/02 | 1,943 | 1,949 | 1,927 | 1,942 | +6 | +0.3% | 1,232,300 |
| 2017/05/01 | 1,924 | 1,936 | 1,905 | 1,936 | +41 | +2.2% | 1,296,600 |
| 2017/04/28 | 1,912 | 1,919 | 1,884 | 1,895 | -14 | -0.7% | 2,276,400 |
| 2017/04/27 | 1,864 | 1,914 | 1,858 | 1,909 | +34 | +1.8% | 2,032,900 |
| 2017/04/26 | 1,820 | 1,877 | 1,811 | 1,875 | +108 | +6.1% | 2,554,600 |
| 2017/04/25 | 1,743 | 1,773 | 1,737 | 1,767 | +34 | +2% | 1,004,800 |
| 2017/04/24 | 1,728 | 1,739 | 1,704 | 1,733 | +27 | +1.6% | 956,900 |
| 2017/04/21 | 1,696 | 1,717 | 1,687 | 1,706 | +11 | +0.6% | 1,300,000 |
| 2017/04/20 | 1,724 | 1,724 | 1,692 | 1,695 | -33 | -1.9% | 904,400 |
| 2017/04/19 | 1,703 | 1,736 | 1,700 | 1,728 | +18 | +1.1% | 1,026,100 |
| 2017/04/18 | 1,718 | 1,727 | 1,705 | 1,710 | ±0 | ±0% | 729,800 |
| 2017/04/17 | 1,673 | 1,714 | 1,667 | 1,710 | +23 | +1.4% | 1,015,200 |
| 2017/04/14 | 1,701 | 1,710 | 1,681 | 1,687 | -22 | -1.3% | 835,300 |
| 2017/04/13 | 1,677 | 1,715 | 1,673 | 1,709 | -3 | -0.2% | 1,020,000 |
| 2017/04/12 | 1,744 | 1,755 | 1,706 | 1,712 | -49 | -2.8% | 1,515,500 |
| 2017/04/11 | 1,777 | 1,783 | 1,756 | 1,761 | -16 | -0.9% | 814,000 |
| 2017/04/10 | 1,788 | 1,797 | 1,768 | 1,777 | +5 | +0.3% | 872,200 |
| 2017/04/07 | 1,761 | 1,790 | 1,746 | 1,772 | +17 | +1% | 1,395,800 |
| 2017/04/06 | 1,783 | 1,790 | 1,746 | 1,755 | -27 | -1.5% | 1,198,000 |
| 2017/04/05 | 1,797 | 1,828 | 1,769 | 1,782 | -8 | -0.4% | 1,169,300 |
| 2017/04/04 | 1,820 | 1,828 | 1,777 | 1,790 | -17 | -0.9% | 1,543,600 |
| 2017/04/03 | 1,787 | 1,814 | 1,773 | 1,807 | +38 | +2.1% | 1,622,700 |
| 2017/03/31 | 1,767 | 1,797 | 1,763 | 1,769 | +26 | +1.5% | 2,146,600 |
| 2017/03/30 | 1,757 | 1,779 | 1,732 | 1,743 | ±0 | ±0% | 1,439,700 |
| 2017/03/29 | 1,755 | 1,767 | 1,738 | 1,743 | +7 | +0.4% | 1,136,200 |
| 2017/03/28 | 1,734 | 1,740 | 1,720 | 1,736 | +26 | +1.5% | 1,093,600 |
| 2017/03/27 | 1,721 | 1,735 | 1,706 | 1,710 | -27 | -1.6% | 871,500 |
| 2017/03/24 | 1,735 | 1,749 | 1,721 | 1,737 | +1 | +0.1% | 943,000 |
| 2017/03/23 | 1,740 | 1,743 | 1,723 | 1,736 | -4 | -0.2% | 1,170,200 |
| 2017/03/22 | 1,756 | 1,773 | 1,740 | 1,740 | -36 | -2% | 1,123,500 |
| 2017/03/21 | 1,750 | 1,780 | 1,748 | 1,776 | +20 | +1.1% | 1,386,200 |
| 2017/03/17 | 1,749 | 1,761 | 1,731 | 1,756 | +2 | +0.1% | 1,844,700 |
| 2017/03/16 | 1,737 | 1,759 | 1,727 | 1,754 | +29 | +1.7% | 2,364,700 |
| 2017/03/15 | 1,740 | 1,743 | 1,711 | 1,725 | -46 | -2.6% | 2,590,300 |
| 2017/03/14 | 1,780 | 1,793 | 1,769 | 1,771 | -21 | -1.2% | 2,358,700 |
| 2017/03/13 | 1,789 | 1,813 | 1,779 | 1,792 | +2 | +0.1% | 1,578,700 |
| 2017/03/10 | 1,783 | 1,802 | 1,781 | 1,790 | +11 | +0.6% | 2,235,300 |
| 2017/03/09 | 1,780 | 1,788 | 1,760 | 1,779 | +3 | +0.2% | 2,376,600 |
| 2017/03/08 | 1,807 | 1,819 | 1,775 | 1,776 | -45 | -2.5% | 3,417,700 |
| 2017/03/07 | 1,861 | 1,861 | 1,746 | 1,821 | -66 | -3.5% | 8,204,700 |
| 2017/03/06 | 1,950 | 1,953 | 1,883 | 1,887 | -34 | -1.8% | 2,538,500 |
| 2017/03/03 | 1,925 | 1,929 | 1,909 | 1,921 | -11 | -0.6% | 1,034,800 |
| 2017/03/02 | 1,950 | 1,956 | 1,920 | 1,932 | +14 | +0.7% | 1,592,800 |
| 2017/03/01 | 1,854 | 1,921 | 1,853 | 1,918 | +50 | +2.7% | 2,220,600 |
| 2017/02/28 | 1,924 | 1,929 | 1,865 | 1,868 | -29 | -1.5% | 1,996,400 |
| 2017/02/27 | 1,913 | 1,918 | 1,874 | 1,897 | -33 | -1.7% | 1,509,700 |
| 2017/02/24 | 1,941 | 1,944 | 1,920 | 1,930 | -9 | -0.5% | 915,600 |
1951～
2000
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
