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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,348 | 1,352 | 1,297 | 1,298 | -31 | -2.3% | 1,039,300 |
| 2013/07/24 | 1,333 | 1,369 | 1,292 | 1,329 | +7 | +0.5% | 1,946,300 |
| 2013/07/23 | 1,281 | 1,327 | 1,275 | 1,322 | +42 | +3.3% | 2,066,500 |
| 2013/07/22 | 1,258 | 1,284 | 1,252 | 1,280 | +39 | +3.1% | 1,289,600 |
| 2013/07/19 | 1,240 | 1,249 | 1,205 | 1,241 | +11 | +0.9% | 1,603,600 |
| 2013/07/18 | 1,197 | 1,236 | 1,197 | 1,230 | +52 | +4.4% | 2,102,600 |
| 2013/07/17 | 1,175 | 1,186 | 1,170 | 1,178 | ±0 | ±0% | 1,133,400 |
| 2013/07/16 | 1,185 | 1,185 | 1,166 | 1,178 | -2 | -0.2% | 474,600 |
| 2013/07/12 | 1,164 | 1,180 | 1,156 | 1,180 | +19 | +1.6% | 845,900 |
| 2013/07/11 | 1,147 | 1,162 | 1,135 | 1,161 | -2 | -0.2% | 516,300 |
| 2013/07/10 | 1,158 | 1,168 | 1,138 | 1,163 | +1 | +0.1% | 683,800 |
| 2013/07/09 | 1,159 | 1,179 | 1,138 | 1,162 | +31 | +2.7% | 687,600 |
| 2013/07/08 | 1,190 | 1,190 | 1,128 | 1,131 | -48 | -4.1% | 1,173,400 |
| 2013/07/05 | 1,199 | 1,200 | 1,173 | 1,179 | +7 | +0.6% | 682,700 |
| 2013/07/04 | 1,162 | 1,186 | 1,155 | 1,172 | +20 | +1.7% | 901,800 |
| 2013/07/03 | 1,181 | 1,187 | 1,144 | 1,152 | -18 | -1.5% | 955,800 |
| 2013/07/02 | 1,145 | 1,179 | 1,128 | 1,170 | +69 | +6.3% | 1,883,500 |
| 2013/07/01 | 1,106 | 1,117 | 1,082 | 1,101 | +7 | +0.6% | 1,123,100 |
| 2013/06/28 | 1,042 | 1,107 | 1,035 | 1,094 | +78 | +7.7% | 2,684,400 |
| 2013/06/27 | 955 | 1,020 | 952 | 1,016 | +67 | +7.1% | 1,643,300 |
| 2013/06/26 | 960 | 974 | 938 | 949 | -6 | -0.6% | 1,014,200 |
| 2013/06/25 | 989 | 1,005 | 943 | 955 | -27 | -2.7% | 1,717,900 |
| 2013/06/24 | 1,011 | 1,011 | 976 | 982 | -30 | -3% | 1,441,400 |
| 2013/06/21 | 1,001 | 1,019 | 972 | 1,012 | -4 | -0.4% | 803,100 |
| 2013/06/20 | 1,039 | 1,076 | 1,011 | 1,016 | -53 | -5% | 1,112,400 |
| 2013/06/19 | 1,089 | 1,125 | 1,055 | 1,069 | -1 | -0.1% | 1,361,100 |
| 2013/06/18 | 1,023 | 1,084 | 1,016 | 1,070 | +58 | +5.7% | 1,562,300 |
| 2013/06/17 | 956 | 1,014 | 956 | 1,012 | +45 | +4.7% | 1,227,200 |
| 2013/06/14 | 986 | 1,002 | 953 | 967 | -14 | -1.4% | 3,311,900 |
| 2013/06/13 | 1,006 | 1,024 | 969 | 981 | -55 | -5.3% | 3,817,300 |
| 2013/06/12 | 1,021 | 1,042 | 998 | 1,036 | -10 | -1% | 961,400 |
| 2013/06/11 | 1,025 | 1,069 | 1,009 | 1,046 | +21 | +2% | 1,457,000 |
| 2013/06/10 | 1,030 | 1,047 | 1,005 | 1,025 | +27 | +2.7% | 1,332,500 |
| 2013/06/07 | 1,018 | 1,020 | 968 | 998 | -43 | -4.1% | 2,537,400 |
| 2013/06/06 | 1,036 | 1,096 | 1,031 | 1,041 | -12 | -1.1% | 1,056,500 |
| 2013/06/05 | 1,060 | 1,112 | 1,050 | 1,053 | +18 | +1.7% | 1,910,300 |
| 2013/06/04 | 1,035 | 1,037 | 994 | 1,035 | +5 | +0.5% | 1,644,100 |
| 2013/06/03 | 1,070 | 1,096 | 1,021 | 1,030 | -60 | -5.5% | 1,547,400 |
| 2013/05/31 | 1,118 | 1,129 | 1,079 | 1,090 | -23 | -2.1% | 1,342,300 |
| 2013/05/30 | 1,145 | 1,170 | 1,103 | 1,113 | -71 | -6% | 1,889,100 |
| 2013/05/29 | 1,137 | 1,207 | 1,135 | 1,184 | +65 | +5.8% | 2,100,800 |
| 2013/05/28 | 1,130 | 1,139 | 1,109 | 1,119 | -36 | -3.1% | 1,046,200 |
| 2013/05/27 | 1,110 | 1,169 | 1,093 | 1,155 | +15 | +1.3% | 951,300 |
| 2013/05/24 | 1,163 | 1,185 | 1,101 | 1,140 | -5 | -0.4% | 1,295,600 |
| 2013/05/23 | 1,203 | 1,227 | 1,138 | 1,145 | -56 | -4.7% | 1,881,700 |
| 2013/05/22 | 1,215 | 1,235 | 1,149 | 1,201 | -8 | -0.7% | 1,082,100 |
| 2013/05/21 | 1,211 | 1,229 | 1,195 | 1,209 | +10 | +0.8% | 1,690,000 |
| 2013/05/20 | 1,263 | 1,264 | 1,188 | 1,199 | -44 | -3.5% | 2,417,700 |
| 2013/05/17 | 1,195 | 1,263 | 1,195 | 1,243 | +68 | +5.8% | 1,856,000 |
| 2013/05/16 | 1,250 | 1,254 | 1,113 | 1,175 | -55 | -4.5% | 2,498,600 |
2901～
2950
件表示中 / 3298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 | 260,500円 | +4.0% | -18.9% | 1.15% | 19.88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 | 442,800円 | +12.0% | +6.7% | 0.90% | 36.32倍 | 8.19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 | 1,702,500円 | +6.3% | +5.9% | 1.09% | 36.32倍 | 16.05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 | 4,160,000円 | +10.7% | -0.5% | 1.70% | 18.26倍 | 2.00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 | 1,083,500円 | +5.9% | +9.0% | 1.70% | 36.59倍 | 12.17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
