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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,551 | 1,578 | 1,542 | 1,578 | +19 | +1.2% | 1,250,800 |
| 2016/09/26 | 1,565 | 1,573 | 1,550 | 1,559 | -21 | -1.3% | 1,208,400 |
| 2016/09/23 | 1,530 | 1,616 | 1,530 | 1,580 | +54 | +3.5% | 3,244,100 |
| 2016/09/21 | 1,491 | 1,530 | 1,490 | 1,526 | +42 | +2.8% | 1,444,400 |
| 2016/09/20 | 1,457 | 1,486 | 1,456 | 1,484 | -20 | -1.3% | 2,098,800 |
| 2016/09/16 | 1,480 | 1,514 | 1,480 | 1,504 | +37 | +2.5% | 1,234,500 |
| 2016/09/15 | 1,492 | 1,498 | 1,460 | 1,467 | -16 | -1.1% | 1,657,000 |
| 2016/09/14 | 1,475 | 1,511 | 1,469 | 1,483 | +6 | +0.4% | 1,867,800 |
| 2016/09/13 | 1,458 | 1,486 | 1,452 | 1,477 | +19 | +1.3% | 1,210,400 |
| 2016/09/12 | 1,445 | 1,470 | 1,445 | 1,458 | -17 | -1.2% | 1,028,700 |
| 2016/09/09 | 1,489 | 1,497 | 1,467 | 1,475 | -25 | -1.7% | 1,253,000 |
| 2016/09/08 | 1,464 | 1,502 | 1,463 | 1,500 | +39 | +2.7% | 1,584,600 |
| 2016/09/07 | 1,451 | 1,465 | 1,433 | 1,461 | -33 | -2.2% | 1,725,900 |
| 2016/09/06 | 1,474 | 1,499 | 1,467 | 1,494 | +58 | +4% | 2,177,000 |
| 2016/09/05 | 1,440 | 1,444 | 1,421 | 1,436 | +8 | +0.6% | 725,800 |
| 2016/09/02 | 1,426 | 1,437 | 1,416 | 1,428 | +4 | +0.3% | 641,400 |
| 2016/09/01 | 1,420 | 1,429 | 1,399 | 1,424 | +7 | +0.5% | 809,700 |
| 2016/08/31 | 1,423 | 1,423 | 1,380 | 1,417 | +28 | +2% | 1,193,700 |
| 2016/08/30 | 1,369 | 1,393 | 1,357 | 1,389 | +24 | +1.8% | 941,600 |
| 2016/08/29 | 1,368 | 1,371 | 1,346 | 1,365 | +33 | +2.5% | 1,056,900 |
| 2016/08/26 | 1,334 | 1,353 | 1,320 | 1,332 | -3 | -0.2% | 1,219,300 |
| 2016/08/25 | 1,350 | 1,351 | 1,320 | 1,335 | -16 | -1.2% | 980,800 |
| 2016/08/24 | 1,359 | 1,365 | 1,337 | 1,351 | +32 | +2.4% | 846,500 |
| 2016/08/23 | 1,315 | 1,324 | 1,307 | 1,319 | -6 | -0.5% | 1,771,700 |
| 2016/08/22 | 1,305 | 1,330 | 1,302 | 1,325 | +36 | +2.8% | 804,900 |
| 2016/08/19 | 1,296 | 1,296 | 1,270 | 1,289 | -5 | -0.4% | 1,214,300 |
| 2016/08/18 | 1,310 | 1,316 | 1,281 | 1,294 | -45 | -3.4% | 2,156,700 |
| 2016/08/17 | 1,356 | 1,375 | 1,329 | 1,339 | -31 | -2.3% | 1,430,200 |
| 2016/08/16 | 1,380 | 1,403 | 1,369 | 1,370 | -10 | -0.7% | 1,817,000 |
| 2016/08/15 | 1,336 | 1,396 | 1,324 | 1,380 | -26 | -1.8% | 1,710,400 |
| 2016/08/12 | 1,400 | 1,479 | 1,377 | 1,406 | -177 | -11.2% | 3,767,700 |
| 2016/08/10 | 1,548 | 1,589 | 1,548 | 1,583 | +35 | +2.3% | 1,594,400 |
| 2016/08/09 | 1,512 | 1,548 | 1,512 | 1,548 | +40 | +2.7% | 742,800 |
| 2016/08/08 | 1,514 | 1,529 | 1,496 | 1,508 | +15 | +1% | 884,700 |
| 2016/08/05 | 1,480 | 1,510 | 1,476 | 1,493 | +13 | +0.9% | 682,300 |
| 2016/08/04 | 1,491 | 1,498 | 1,470 | 1,480 | -9 | -0.6% | 951,300 |
| 2016/08/03 | 1,485 | 1,511 | 1,462 | 1,489 | -13 | -0.9% | 1,116,600 |
| 2016/08/02 | 1,524 | 1,543 | 1,498 | 1,502 | -22 | -1.4% | 1,129,000 |
| 2016/08/01 | 1,510 | 1,532 | 1,492 | 1,524 | -16 | -1% | 1,901,800 |
| 2016/07/29 | 1,614 | 1,614 | 1,512 | 1,540 | -70 | -4.3% | 2,491,500 |
| 2016/07/28 | 1,624 | 1,628 | 1,585 | 1,610 | -21 | -1.3% | 3,614,700 |
| 2016/07/27 | 1,640 | 1,648 | 1,614 | 1,631 | -7 | -0.4% | 1,079,800 |
| 2016/07/26 | 1,663 | 1,683 | 1,614 | 1,638 | -12 | -0.7% | 1,851,400 |
| 2016/07/25 | 1,598 | 1,655 | 1,593 | 1,650 | +58 | +3.6% | 1,844,800 |
| 2016/07/22 | 1,595 | 1,623 | 1,577 | 1,592 | -43 | -2.6% | 1,074,800 |
| 2016/07/21 | 1,629 | 1,670 | 1,623 | 1,635 | +46 | +2.9% | 1,139,200 |
| 2016/07/20 | 1,600 | 1,610 | 1,534 | 1,589 | -27 | -1.7% | 1,448,600 |
| 2016/07/19 | 1,569 | 1,619 | 1,563 | 1,616 | +66 | +4.3% | 1,153,400 |
| 2016/07/15 | 1,568 | 1,573 | 1,543 | 1,550 | -7 | -0.4% | 1,767,200 |
| 2016/07/14 | 1,572 | 1,581 | 1,533 | 1,557 | +67 | +4.5% | 1,973,200 |
2101～
2150
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
