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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,699 | 1,707 | 1,648 | 1,664 | -40 | -2.3% | 1,308,100 |
| 2015/08/04 | 1,710 | 1,722 | 1,686 | 1,704 | -2 | -0.1% | 656,300 |
| 2015/08/03 | 1,696 | 1,713 | 1,684 | 1,706 | +5 | +0.3% | 1,414,600 |
| 2015/07/31 | 1,715 | 1,715 | 1,683 | 1,701 | +10 | +0.6% | 1,735,300 |
| 2015/07/30 | 1,723 | 1,730 | 1,674 | 1,691 | -9 | -0.5% | 1,028,900 |
| 2015/07/29 | 1,709 | 1,725 | 1,691 | 1,700 | +4 | +0.2% | 1,293,400 |
| 2015/07/28 | 1,690 | 1,720 | 1,662 | 1,696 | -49 | -2.8% | 1,553,200 |
| 2015/07/27 | 1,711 | 1,778 | 1,703 | 1,745 | -52 | -2.9% | 1,209,300 |
| 2015/07/24 | 1,818 | 1,841 | 1,793 | 1,797 | +19 | +1.1% | 861,700 |
| 2015/07/23 | 1,755 | 1,798 | 1,745 | 1,778 | +9 | +0.5% | 745,300 |
| 2015/07/22 | 1,790 | 1,815 | 1,768 | 1,769 | -18 | -1% | 865,200 |
| 2015/07/21 | 1,766 | 1,799 | 1,756 | 1,787 | +33 | +1.9% | 1,138,300 |
| 2015/07/17 | 1,732 | 1,754 | 1,722 | 1,754 | +25 | +1.4% | 877,200 |
| 2015/07/16 | 1,733 | 1,756 | 1,706 | 1,729 | +12 | +0.7% | 1,148,700 |
| 2015/07/15 | 1,707 | 1,731 | 1,671 | 1,717 | +20 | +1.2% | 1,670,900 |
| 2015/07/14 | 1,618 | 1,781 | 1,618 | 1,697 | +88 | +5.5% | 3,880,700 |
| 2015/07/13 | 1,565 | 1,618 | 1,565 | 1,609 | +48 | +3.1% | 1,203,200 |
| 2015/07/10 | 1,567 | 1,613 | 1,552 | 1,561 | +20 | +1.3% | 1,195,000 |
| 2015/07/09 | 1,522 | 1,587 | 1,510 | 1,541 | +4 | +0.3% | 2,302,700 |
| 2015/07/08 | 1,587 | 1,599 | 1,537 | 1,537 | -67 | -4.2% | 1,587,500 |
| 2015/07/07 | 1,655 | 1,659 | 1,596 | 1,604 | -32 | -2% | 1,393,300 |
| 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 |
2451～
2500
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 | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54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 | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97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 | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10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 | 540,500円 | +10.0% | +8.4% | 1.37% | 33.97倍 | 5.48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 | 420,900円 | +12.0% | +6.7% | 0.95% | 34.52倍 | 7.78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
