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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/03/11 | 1,143 | 1,172 | 1,143 | 1,152 | +1 | +0.1% | 1,605,800 |
| 2015/03/10 | 1,179 | 1,183 | 1,136 | 1,151 | -26 | -2.2% | 2,358,000 |
| 2015/03/09 | 1,192 | 1,210 | 1,172 | 1,177 | -35 | -2.9% | 1,560,300 |
| 2015/03/06 | 1,219 | 1,236 | 1,207 | 1,212 | +1 | +0.1% | 1,816,000 |
| 2015/03/05 | 1,227 | 1,229 | 1,204 | 1,211 | -14 | -1.1% | 1,341,100 |
| 2015/03/04 | 1,210 | 1,229 | 1,194 | 1,225 | +2 | +0.2% | 1,309,800 |
| 2015/03/03 | 1,213 | 1,235 | 1,209 | 1,223 | +15 | +1.2% | 1,507,800 |
| 2015/03/02 | 1,239 | 1,240 | 1,205 | 1,208 | -30 | -2.4% | 2,571,700 |
| 2015/02/27 | 1,210 | 1,245 | 1,190 | 1,238 | +109 | +9.7% | 3,085,500 |
| 2015/02/26 | 1,133 | 1,141 | 1,112 | 1,129 | ±0 | ±0% | 715,200 |
| 2015/02/25 | 1,109 | 1,132 | 1,103 | 1,129 | +23 | +2.1% | 918,600 |
| 2015/02/24 | 1,115 | 1,130 | 1,102 | 1,106 | -17 | -1.5% | 1,434,100 |
| 2015/02/23 | 1,134 | 1,142 | 1,110 | 1,123 | +14 | +1.3% | 1,576,200 |
| 2015/02/20 | 1,115 | 1,120 | 1,099 | 1,109 | +7 | +0.6% | 835,100 |
| 2015/02/19 | 1,094 | 1,106 | 1,077 | 1,102 | -11 | -1% | 1,416,900 |
| 2015/02/18 | 1,108 | 1,124 | 1,097 | 1,113 | +16 | +1.5% | 1,943,500 |
| 2015/02/17 | 1,070 | 1,101 | 1,070 | 1,097 | +27 | +2.5% | 1,503,600 |
| 2015/02/16 | 1,086 | 1,086 | 1,060 | 1,070 | +3 | +0.3% | 1,517,900 |
| 2015/02/13 | 1,134 | 1,163 | 1,021 | 1,067 | -157 | -12.8% | 3,473,500 |
| 2015/02/12 | 1,219 | 1,231 | 1,197 | 1,224 | +21 | +1.7% | 1,802,800 |
| 2015/02/10 | 1,193 | 1,204 | 1,167 | 1,203 | +9 | +0.8% | 937,300 |
| 2015/02/09 | 1,189 | 1,213 | 1,173 | 1,194 | +35 | +3% | 1,291,700 |
| 2015/02/06 | 1,169 | 1,191 | 1,152 | 1,159 | +7 | +0.6% | 1,003,900 |
| 2015/02/05 | 1,125 | 1,158 | 1,125 | 1,152 | +27 | +2.4% | 1,282,500 |
| 2015/02/04 | 1,121 | 1,150 | 1,118 | 1,125 | +15 | +1.4% | 1,476,800 |
| 2015/02/03 | 1,161 | 1,166 | 1,107 | 1,110 | -51 | -4.4% | 1,142,300 |
| 2015/02/02 | 1,166 | 1,174 | 1,153 | 1,161 | -3 | -0.3% | 491,300 |
| 2015/01/30 | 1,185 | 1,194 | 1,162 | 1,164 | +5 | +0.4% | 737,800 |
| 2015/01/29 | 1,161 | 1,182 | 1,155 | 1,159 | -16 | -1.4% | 579,700 |
| 2015/01/28 | 1,161 | 1,177 | 1,149 | 1,175 | +14 | +1.2% | 1,310,800 |
| 2015/01/27 | 1,162 | 1,169 | 1,151 | 1,161 | +9 | +0.8% | 605,500 |
| 2015/01/26 | 1,146 | 1,182 | 1,143 | 1,152 | +7 | +0.6% | 998,900 |
| 2015/01/23 | 1,141 | 1,156 | 1,134 | 1,145 | +17 | +1.5% | 776,300 |
| 2015/01/22 | 1,132 | 1,136 | 1,106 | 1,128 | -5 | -0.4% | 1,031,700 |
| 2015/01/21 | 1,099 | 1,136 | 1,092 | 1,133 | +26 | +2.3% | 1,306,400 |
| 2015/01/20 | 1,081 | 1,112 | 1,076 | 1,107 | +14 | +1.3% | 737,000 |
| 2015/01/19 | 1,100 | 1,108 | 1,083 | 1,093 | ±0 | ±0% | 784,100 |
| 2015/01/16 | 1,089 | 1,104 | 1,070 | 1,093 | -28 | -2.5% | 842,400 |
| 2015/01/15 | 1,122 | 1,150 | 1,109 | 1,121 | +29 | +2.7% | 1,155,800 |
| 2015/01/14 | 1,124 | 1,137 | 1,088 | 1,092 | -22 | -2% | 818,600 |
| 2015/01/13 | 1,108 | 1,119 | 1,099 | 1,114 | -3 | -0.3% | 906,800 |
| 2015/01/09 | 1,125 | 1,149 | 1,111 | 1,117 | -4 | -0.4% | 1,144,700 |
| 2015/01/08 | 1,081 | 1,128 | 1,081 | 1,121 | +53 | +5% | 1,333,500 |
| 2015/01/07 | 1,075 | 1,089 | 1,063 | 1,068 | -17 | -1.6% | 1,097,000 |
| 2015/01/06 | 1,088 | 1,103 | 1,080 | 1,085 | -20 | -1.8% | 822,800 |
| 2015/01/05 | 1,110 | 1,118 | 1,101 | 1,105 | -20 | -1.8% | 1,099,300 |
| 2014/12/30 | 1,140 | 1,145 | 1,124 | 1,125 | -13 | -1.1% | 439,200 |
| 2014/12/29 | 1,154 | 1,155 | 1,126 | 1,138 | -12 | -1% | 575,200 |
2501～
2550
件表示中 / 3297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 | 260,200円 | +4.0% | -18.9% | 1.15% | 19.86倍 | 2.05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 | 429,900円 | +12.0% | +6.7% | 0.93% | 35.26倍 | 7.95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 | 1,705,500円 | +6.3% | +5.9% | 1.08% | 36.39倍 | 16.08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 | 4,083,000円 | +10.7% | -0.5% | 1.73% | 17.92倍 | 1.96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 | 1,096,500円 | +5.9% | +9.0% | 1.68% | 37.03倍 | 12.32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
