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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,676 | 1,685 | 1,631 | 1,636 | -77 | -4.5% | 772,200 |
| 2015/07/03 | 1,711 | 1,718 | 1,676 | 1,713 | +15 | +0.9% | 606,700 |
| 2015/07/02 | 1,745 | 1,754 | 1,694 | 1,698 | -40 | -2.3% | 727,600 |
| 2015/07/01 | 1,700 | 1,742 | 1,674 | 1,738 | +54 | +3.2% | 924,200 |
| 2015/06/30 | 1,688 | 1,695 | 1,660 | 1,684 | -13 | -0.8% | 1,223,600 |
| 2015/06/29 | 1,730 | 1,730 | 1,696 | 1,697 | -90 | -5% | 1,049,300 |
| 2015/06/26 | 1,799 | 1,806 | 1,753 | 1,787 | +5 | +0.3% | 728,800 |
| 2015/06/25 | 1,760 | 1,812 | 1,754 | 1,782 | -3 | -0.2% | 1,065,800 |
| 2015/06/24 | 1,799 | 1,799 | 1,772 | 1,785 | -13 | -0.7% | 885,000 |
| 2015/06/23 | 1,794 | 1,799 | 1,762 | 1,798 | +30 | +1.7% | 1,107,900 |
| 2015/06/22 | 1,786 | 1,797 | 1,757 | 1,768 | -8 | -0.5% | 878,700 |
| 2015/06/19 | 1,780 | 1,796 | 1,762 | 1,776 | +81 | +4.8% | 2,488,100 |
| 2015/06/18 | 1,705 | 1,726 | 1,695 | 1,695 | +16 | +1% | 1,825,300 |
| 2015/06/17 | 1,662 | 1,694 | 1,640 | 1,679 | +1 | +0.1% | 1,267,700 |
| 2015/06/16 | 1,666 | 1,687 | 1,656 | 1,678 | +8 | +0.5% | 1,712,600 |
| 2015/06/15 | 1,670 | 1,693 | 1,651 | 1,670 | -21 | -1.2% | 1,179,600 |
| 2015/06/12 | 1,678 | 1,711 | 1,665 | 1,691 | +5 | +0.3% | 1,665,200 |
| 2015/06/11 | 1,638 | 1,691 | 1,609 | 1,686 | +88 | +5.5% | 1,842,900 |
| 2015/06/10 | 1,607 | 1,630 | 1,572 | 1,598 | -36 | -2.2% | 2,623,400 |
| 2015/06/09 | 1,682 | 1,683 | 1,628 | 1,634 | -65 | -3.8% | 1,866,700 |
| 2015/06/08 | 1,739 | 1,757 | 1,695 | 1,699 | -45 | -2.6% | 1,475,200 |
| 2015/06/05 | 1,749 | 1,800 | 1,742 | 1,744 | -13 | -0.7% | 1,951,800 |
| 2015/06/04 | 1,655 | 1,762 | 1,655 | 1,757 | +32 | +1.9% | 2,651,900 |
| 2015/06/03 | 1,722 | 1,739 | 1,709 | 1,725 | +15 | +0.9% | 1,507,300 |
| 2015/06/02 | 1,675 | 1,727 | 1,675 | 1,710 | +8 | +0.5% | 1,459,500 |
| 2015/06/01 | 1,652 | 1,705 | 1,642 | 1,702 | +29 | +1.7% | 898,300 |
| 2015/05/29 | 1,691 | 1,705 | 1,658 | 1,673 | -28 | -1.6% | 2,769,900 |
| 2015/05/28 | 1,703 | 1,711 | 1,677 | 1,701 | +38 | +2.3% | 2,261,000 |
| 2015/05/27 | 1,697 | 1,705 | 1,661 | 1,663 | -19 | -1.1% | 1,009,800 |
| 2015/05/26 | 1,668 | 1,687 | 1,647 | 1,682 | -2 | -0.1% | 843,100 |
| 2015/05/25 | 1,705 | 1,719 | 1,677 | 1,684 | -60 | -3.4% | 1,952,000 |
| 2015/05/22 | 1,746 | 1,748 | 1,717 | 1,744 | +35 | +2% | 1,444,100 |
| 2015/05/21 | 1,734 | 1,749 | 1,703 | 1,709 | +3 | +0.2% | 1,592,500 |
| 2015/05/20 | 1,700 | 1,725 | 1,667 | 1,706 | +2 | +0.1% | 1,557,800 |
| 2015/05/19 | 1,712 | 1,724 | 1,698 | 1,704 | +32 | +1.9% | 1,467,800 |
| 2015/05/18 | 1,677 | 1,727 | 1,660 | 1,672 | -5 | -0.3% | 1,876,400 |
| 2015/05/15 | 1,600 | 1,679 | 1,520 | 1,677 | +130 | +8.4% | 3,403,800 |
| 2015/05/14 | 1,582 | 1,605 | 1,525 | 1,547 | -75 | -4.6% | 1,953,300 |
| 2015/05/13 | 1,592 | 1,622 | 1,581 | 1,622 | +24 | +1.5% | 2,006,100 |
| 2015/05/12 | 1,596 | 1,600 | 1,575 | 1,598 | +4 | +0.3% | 2,035,900 |
| 2015/05/11 | 1,566 | 1,598 | 1,545 | 1,594 | +44 | +2.8% | 974,300 |
| 2015/05/08 | 1,529 | 1,567 | 1,511 | 1,550 | +20 | +1.3% | 1,330,900 |
| 2015/05/07 | 1,537 | 1,543 | 1,490 | 1,530 | -8 | -0.5% | 2,197,100 |
| 2015/05/01 | 1,523 | 1,549 | 1,522 | 1,538 | +15 | +1% | 1,285,800 |
| 2015/04/30 | 1,594 | 1,608 | 1,516 | 1,523 | -86 | -5.3% | 2,787,800 |
| 2015/04/28 | 1,607 | 1,637 | 1,585 | 1,609 | -22 | -1.3% | 1,673,100 |
| 2015/04/27 | 1,617 | 1,653 | 1,590 | 1,631 | -10 | -0.6% | 1,604,800 |
| 2015/04/24 | 1,627 | 1,675 | 1,616 | 1,641 | +11 | +0.7% | 1,762,300 |
| 2015/04/23 | 1,626 | 1,645 | 1,622 | 1,630 | -12 | -0.7% | 1,079,000 |
| 2015/04/22 | 1,641 | 1,660 | 1,608 | 1,642 | -37 | -2.2% | 2,002,900 |
2401～
2450
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
