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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/04/21 | 1,670 | 1,695 | 1,659 | 1,679 | +47 | +2.9% | 1,935,900 |
| 2015/04/20 | 1,608 | 1,640 | 1,587 | 1,632 | -8 | -0.5% | 2,042,800 |
| 2015/04/17 | 1,645 | 1,673 | 1,630 | 1,640 | -39 | -2.3% | 2,865,800 |
| 2015/04/16 | 1,616 | 1,702 | 1,607 | 1,679 | +61 | +3.8% | 4,218,500 |
| 2015/04/15 | 1,617 | 1,627 | 1,584 | 1,618 | -33 | -2% | 2,819,500 |
| 2015/04/14 | 1,623 | 1,651 | 1,581 | 1,651 | +148 | +9.8% | 4,890,300 |
| 2015/04/13 | 1,448 | 1,509 | 1,448 | 1,503 | +73 | +5.1% | 2,611,900 |
| 2015/04/10 | 1,383 | 1,432 | 1,380 | 1,430 | +48 | +3.5% | 2,451,400 |
| 2015/04/09 | 1,340 | 1,403 | 1,334 | 1,382 | +64 | +4.9% | 2,546,100 |
| 2015/04/08 | 1,323 | 1,341 | 1,318 | 1,318 | +8 | +0.6% | 1,195,600 |
| 2015/04/07 | 1,298 | 1,320 | 1,276 | 1,310 | +38 | +3% | 1,633,100 |
| 2015/04/06 | 1,268 | 1,281 | 1,263 | 1,272 | +17 | +1.4% | 1,021,500 |
| 2015/04/03 | 1,259 | 1,273 | 1,242 | 1,255 | -1 | -0.1% | 1,416,500 |
| 2015/04/02 | 1,274 | 1,296 | 1,252 | 1,256 | -30 | -2.3% | 1,905,900 |
| 2015/04/01 | 1,276 | 1,309 | 1,270 | 1,286 | +6 | +0.5% | 2,444,800 |
| 2015/03/31 | 1,267 | 1,310 | 1,256 | 1,280 | +40 | +3.2% | 2,506,600 |
| 2015/03/30 | 1,216 | 1,248 | 1,216 | 1,240 | +21 | +1.7% | 1,299,200 |
| 2015/03/27 | 1,225 | 1,242 | 1,203 | 1,219 | -24 | -1.9% | 1,376,100 |
| 2015/03/26 | 1,260 | 1,278 | 1,242 | 1,243 | -17 | -1.3% | 1,272,600 |
| 2015/03/25 | 1,241 | 1,265 | 1,241 | 1,260 | -2 | -0.2% | 1,158,800 |
| 2015/03/24 | 1,256 | 1,291 | 1,253 | 1,262 | +5 | +0.4% | 1,890,300 |
| 2015/03/23 | 1,251 | 1,275 | 1,245 | 1,257 | +10 | +0.8% | 1,379,500 |
| 2015/03/20 | 1,280 | 1,286 | 1,217 | 1,247 | +57 | +4.8% | 2,597,100 |
| 2015/03/19 | 1,198 | 1,217 | 1,184 | 1,190 | -8 | -0.7% | 992,700 |
| 2015/03/18 | 1,211 | 1,211 | 1,194 | 1,198 | +3 | +0.3% | 1,004,200 |
| 2015/03/17 | 1,189 | 1,206 | 1,185 | 1,195 | +11 | +0.9% | 1,013,100 |
| 2015/03/16 | 1,188 | 1,200 | 1,179 | 1,184 | -4 | -0.3% | 1,108,400 |
| 2015/03/13 | 1,188 | 1,197 | 1,172 | 1,188 | +24 | +2.1% | 2,401,200 |
| 2015/03/12 | 1,169 | 1,170 | 1,156 | 1,164 | +12 | +1% | 1,406,300 |
2501～
2550
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
