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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,589 | 1,603 | 1,575 | 1,593 | +11 | +0.7% | 1,449,000 |
| 2016/12/08 | 1,571 | 1,582 | 1,543 | 1,582 | +12 | +0.8% | 1,608,700 |
| 2016/12/07 | 1,577 | 1,584 | 1,561 | 1,570 | -7 | -0.4% | 2,435,800 |
| 2016/12/06 | 1,602 | 1,604 | 1,572 | 1,577 | +9 | +0.6% | 1,176,900 |
| 2016/12/05 | 1,570 | 1,572 | 1,548 | 1,568 | -20 | -1.3% | 1,091,300 |
| 2016/12/02 | 1,581 | 1,605 | 1,564 | 1,588 | -1 | -0.1% | 2,015,400 |
| 2016/12/01 | 1,618 | 1,624 | 1,583 | 1,589 | -10 | -0.6% | 1,620,500 |
| 2016/11/30 | 1,602 | 1,613 | 1,597 | 1,599 | ±0 | ±0% | 1,237,100 |
| 2016/11/29 | 1,625 | 1,627 | 1,593 | 1,599 | -52 | -3.1% | 1,869,300 |
| 2016/11/28 | 1,612 | 1,654 | 1,600 | 1,651 | +20 | +1.2% | 2,364,900 |
| 2016/11/25 | 1,672 | 1,680 | 1,625 | 1,631 | -57 | -3.4% | 1,625,700 |
| 2016/11/24 | 1,672 | 1,699 | 1,661 | 1,688 | +18 | +1.1% | 1,202,800 |
| 2016/11/22 | 1,667 | 1,674 | 1,643 | 1,670 | -4 | -0.2% | 1,296,100 |
| 2016/11/21 | 1,670 | 1,684 | 1,658 | 1,674 | +1 | +0.1% | 1,340,200 |
| 2016/11/18 | 1,699 | 1,710 | 1,651 | 1,673 | -41 | -2.4% | 1,966,800 |
| 2016/11/17 | 1,715 | 1,725 | 1,703 | 1,714 | -16 | -0.9% | 1,386,400 |
| 2016/11/16 | 1,769 | 1,770 | 1,725 | 1,730 | -18 | -1% | 1,098,600 |
| 2016/11/15 | 1,738 | 1,748 | 1,715 | 1,748 | +7 | +0.4% | 1,082,800 |
| 2016/11/14 | 1,717 | 1,765 | 1,713 | 1,741 | -16 | -0.9% | 1,541,600 |
| 2016/11/11 | 1,718 | 1,804 | 1,709 | 1,757 | +79 | +4.7% | 3,446,100 |
| 2016/11/10 | 1,700 | 1,706 | 1,636 | 1,678 | +91 | +5.7% | 1,403,000 |
| 2016/11/09 | 1,694 | 1,697 | 1,551 | 1,587 | -78 | -4.7% | 1,255,600 |
| 2016/11/08 | 1,680 | 1,686 | 1,645 | 1,665 | -5 | -0.3% | 1,675,500 |
| 2016/11/07 | 1,689 | 1,693 | 1,660 | 1,670 | +6 | +0.4% | 1,026,700 |
| 2016/11/04 | 1,675 | 1,680 | 1,650 | 1,664 | -24 | -1.4% | 890,500 |
| 2016/11/02 | 1,689 | 1,704 | 1,678 | 1,688 | -34 | -2% | 858,100 |
| 2016/11/01 | 1,780 | 1,783 | 1,698 | 1,722 | -68 | -3.8% | 2,087,800 |
| 2016/10/31 | 1,782 | 1,790 | 1,758 | 1,790 | ±0 | ±0% | 1,558,500 |
| 2016/10/28 | 1,739 | 1,794 | 1,739 | 1,790 | +72 | +4.2% | 2,071,300 |
| 2016/10/27 | 1,723 | 1,728 | 1,706 | 1,718 | -1 | -0.1% | 1,364,200 |
| 2016/10/26 | 1,698 | 1,725 | 1,697 | 1,719 | +14 | +0.8% | 1,024,100 |
| 2016/10/25 | 1,683 | 1,706 | 1,679 | 1,705 | +33 | +2% | 1,000,700 |
| 2016/10/24 | 1,660 | 1,682 | 1,656 | 1,672 | +22 | +1.3% | 1,077,800 |
| 2016/10/21 | 1,668 | 1,668 | 1,642 | 1,650 | -25 | -1.5% | 1,086,000 |
| 2016/10/20 | 1,661 | 1,680 | 1,641 | 1,675 | +10 | +0.6% | 2,130,000 |
| 2016/10/19 | 1,662 | 1,689 | 1,654 | 1,665 | ±0 | ±0% | 975,500 |
| 2016/10/18 | 1,597 | 1,668 | 1,585 | 1,665 | +28 | +1.7% | 1,329,800 |
| 2016/10/17 | 1,628 | 1,645 | 1,620 | 1,637 | +5 | +0.3% | 1,457,400 |
| 2016/10/14 | 1,622 | 1,642 | 1,613 | 1,632 | +5 | +0.3% | 1,013,300 |
| 2016/10/13 | 1,609 | 1,628 | 1,602 | 1,627 | +36 | +2.3% | 1,679,300 |
| 2016/10/12 | 1,624 | 1,632 | 1,582 | 1,591 | -60 | -3.6% | 1,727,800 |
| 2016/10/11 | 1,650 | 1,693 | 1,650 | 1,651 | +16 | +1% | 2,154,200 |
| 2016/10/07 | 1,634 | 1,636 | 1,616 | 1,635 | +25 | +1.6% | 1,441,200 |
| 2016/10/06 | 1,628 | 1,643 | 1,599 | 1,610 | -3 | -0.2% | 1,398,200 |
| 2016/10/05 | 1,591 | 1,624 | 1,585 | 1,613 | +25 | +1.6% | 1,046,400 |
| 2016/10/04 | 1,593 | 1,603 | 1,573 | 1,588 | -39 | -2.4% | 1,979,900 |
| 2016/10/03 | 1,611 | 1,628 | 1,597 | 1,627 | +52 | +3.3% | 1,495,200 |
| 2016/09/30 | 1,570 | 1,582 | 1,555 | 1,575 | -28 | -1.7% | 1,617,300 |
| 2016/09/29 | 1,622 | 1,622 | 1,588 | 1,603 | +21 | +1.3% | 1,013,800 |
| 2016/09/28 | 1,582 | 1,590 | 1,565 | 1,582 | +4 | +0.3% | 881,900 |
2051～
2100
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
