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 |
|---|---|---|---|---|---|---|---|
| 2016/08/15 | 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 |
| 2016/07/13 | 1,474 | 1,512 | 1,460 | 1,490 | +46 | +3.2% | 2,681,300 |
| 2016/07/12 | 1,563 | 1,573 | 1,371 | 1,444 | -79 | -5.2% | 6,325,300 |
| 2016/07/11 | 1,472 | 1,534 | 1,454 | 1,523 | +46 | +3.1% | 1,410,400 |
| 2016/07/08 | 1,485 | 1,505 | 1,470 | 1,477 | +2 | +0.1% | 1,768,800 |
| 2016/07/07 | 1,487 | 1,507 | 1,452 | 1,475 | +10 | +0.7% | 1,781,200 |
| 2016/07/06 | 1,502 | 1,503 | 1,442 | 1,465 | -66 | -4.3% | 1,523,100 |
| 2016/07/05 | 1,536 | 1,537 | 1,514 | 1,531 | -14 | -0.9% | 839,600 |
| 2016/07/04 | 1,518 | 1,549 | 1,517 | 1,545 | +20 | +1.3% | 921,300 |
| 2016/07/01 | 1,534 | 1,542 | 1,507 | 1,525 | +18 | +1.2% | 863,900 |
| 2016/06/30 | 1,550 | 1,560 | 1,507 | 1,507 | -34 | -2.2% | 1,873,400 |
| 2016/06/29 | 1,506 | 1,547 | 1,488 | 1,541 | +36 | +2.4% | 1,351,000 |
| 2016/06/28 | 1,486 | 1,524 | 1,469 | 1,505 | -13 | -0.9% | 1,340,800 |
| 2016/06/27 | 1,496 | 1,530 | 1,489 | 1,518 | +26 | +1.7% | 1,330,100 |
| 2016/06/24 | 1,610 | 1,622 | 1,472 | 1,492 | -109 | -6.8% | 2,333,900 |
| 2016/06/23 | 1,587 | 1,629 | 1,571 | 1,601 | +29 | +1.8% | 1,414,300 |
| 2016/06/22 | 1,600 | 1,602 | 1,555 | 1,572 | -28 | -1.8% | 917,700 |
| 2016/06/21 | 1,591 | 1,608 | 1,571 | 1,600 | -6 | -0.4% | 796,400 |
| 2016/06/20 | 1,610 | 1,642 | 1,598 | 1,606 | +30 | +1.9% | 1,154,800 |
| 2016/06/17 | 1,600 | 1,614 | 1,570 | 1,576 | -4 | -0.3% | 1,149,900 |
| 2016/06/16 | 1,600 | 1,643 | 1,577 | 1,580 | -21 | -1.3% | 2,317,100 |
| 2016/06/15 | 1,563 | 1,617 | 1,553 | 1,601 | +27 | +1.7% | 2,148,000 |
| 2016/06/14 | 1,605 | 1,611 | 1,562 | 1,574 | -32 | -2% | 1,986,600 |
| 2016/06/13 | 1,644 | 1,656 | 1,604 | 1,606 | -77 | -4.6% | 1,777,000 |
| 2016/06/10 | 1,730 | 1,731 | 1,660 | 1,683 | -32 | -1.9% | 1,826,400 |
| 2016/06/09 | 1,762 | 1,772 | 1,710 | 1,715 | -57 | -3.2% | 899,300 |
| 2016/06/08 | 1,786 | 1,789 | 1,742 | 1,772 | -6 | -0.3% | 1,091,200 |
| 2016/06/07 | 1,767 | 1,782 | 1,746 | 1,778 | +14 | +0.8% | 1,245,000 |
| 2016/06/06 | 1,761 | 1,769 | 1,721 | 1,764 | -7 | -0.4% | 817,500 |
| 2016/06/03 | 1,773 | 1,786 | 1,747 | 1,771 | +22 | +1.3% | 903,400 |
2201～
2250
件表示中 / 3345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 | 334,600円 | -3.4% | -33.7% | 0.90% | 29.38倍 | 2.57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 |
| ＮＲＩ | 617,800円 | +5.9% | +12.6% | 1.20% | 34.01倍 | 8.15倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| ＬＩＮＥヤフー | 48,300円 | +9.5% | +9.1% | 1.45% | 19.56倍 | 1.11倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| オービック | 545,100円 | +10.0% | +8.4% | 1.36% | 34.26倍 | 5.53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 | 429,200円 | +12.0% | +6.7% | 0.93% | 35.20倍 | 7.93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 |
市場注目の銘柄
チャート関連のコラム
