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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 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 |
| 2017/02/23 | 1,944 | 1,946 | 1,913 | 1,939 | -5 | -0.3% | 853,900 |
| 2017/02/22 | 1,918 | 1,945 | 1,911 | 1,944 | +27 | +1.4% | 1,137,200 |
| 2017/02/21 | 1,915 | 1,923 | 1,902 | 1,917 | -8 | -0.4% | 918,300 |
| 2017/02/20 | 1,931 | 1,935 | 1,906 | 1,925 | -22 | -1.1% | 950,700 |
| 2017/02/17 | 1,926 | 1,948 | 1,910 | 1,947 | +7 | +0.4% | 928,300 |
| 2017/02/16 | 1,929 | 1,944 | 1,923 | 1,940 | +9 | +0.5% | 1,316,600 |
| 2017/02/15 | 1,939 | 1,945 | 1,915 | 1,931 | +21 | +1.1% | 1,236,400 |
| 2017/02/14 | 1,916 | 1,943 | 1,897 | 1,910 | +34 | +1.8% | 1,801,400 |
| 2017/02/13 | 1,843 | 2,027 | 1,837 | 1,876 | +73 | +4% | 3,145,300 |
| 2017/02/10 | 1,795 | 1,805 | 1,782 | 1,803 | +44 | +2.5% | 942,500 |
| 2017/02/09 | 1,763 | 1,776 | 1,744 | 1,759 | +14 | +0.8% | 1,420,700 |
| 2017/02/08 | 1,736 | 1,754 | 1,728 | 1,745 | +12 | +0.7% | 1,179,700 |
| 2017/02/07 | 1,741 | 1,754 | 1,728 | 1,733 | -42 | -2.4% | 809,300 |
| 2017/02/06 | 1,750 | 1,775 | 1,746 | 1,775 | +34 | +2% | 1,008,700 |
| 2017/02/03 | 1,729 | 1,755 | 1,727 | 1,741 | +21 | +1.2% | 669,300 |
| 2017/02/02 | 1,758 | 1,758 | 1,714 | 1,720 | -30 | -1.7% | 679,500 |
| 2017/02/01 | 1,712 | 1,752 | 1,700 | 1,750 | +28 | +1.6% | 876,000 |
| 2017/01/31 | 1,746 | 1,748 | 1,717 | 1,722 | -49 | -2.8% | 935,100 |
| 2017/01/30 | 1,734 | 1,776 | 1,726 | 1,771 | +24 | +1.4% | 1,110,600 |
| 2017/01/27 | 1,765 | 1,770 | 1,741 | 1,747 | -5 | -0.3% | 894,200 |
| 2017/01/26 | 1,691 | 1,752 | 1,687 | 1,752 | +80 | +4.8% | 1,619,600 |
| 2017/01/25 | 1,667 | 1,683 | 1,664 | 1,672 | +31 | +1.9% | 1,468,200 |
| 2017/01/24 | 1,645 | 1,660 | 1,637 | 1,641 | -1 | -0.1% | 1,471,900 |
| 2017/01/23 | 1,646 | 1,663 | 1,641 | 1,642 | -60 | -3.5% | 1,918,300 |
| 2017/01/20 | 1,703 | 1,719 | 1,692 | 1,702 | -2 | -0.1% | 1,427,800 |
| 2017/01/19 | 1,691 | 1,714 | 1,686 | 1,704 | +19 | +1.1% | 1,192,500 |
| 2017/01/18 | 1,685 | 1,689 | 1,663 | 1,685 | -10 | -0.6% | 976,000 |
| 2017/01/17 | 1,718 | 1,718 | 1,689 | 1,695 | -34 | -2% | 1,746,300 |
| 2017/01/16 | 1,747 | 1,755 | 1,712 | 1,729 | -31 | -1.8% | 1,422,500 |
2001～
2050
件表示中 / 3295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 | 258,800円 | +4.0% | -18.9% | 1.16% | 19.75倍 | 2.04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 | 436,000円 | +12.0% | +6.7% | 0.92% | 35.76倍 | 8.06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 | 1,695,000円 | +6.3% | +5.9% | 1.09% | 36.16倍 | 15.98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 | 4,075,000円 | +10.7% | -0.5% | 1.74% | 17.88倍 | 1.95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 | 1,130,000円 | +5.9% | +9.0% | 1.63% | 38.16倍 | 12.69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
