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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,449 | 2,510 | 2,423 | 2,510 | +45 | +1.8% | 2,467,200 |
| 2024/04/22 | 2,400 | 2,502 | 2,366.5 | 2,465 | +133 | +5.7% | 3,382,700 |
| 2024/04/19 | 2,433 | 2,453.5 | 2,325 | 2,332 | -102.5 | -4.2% | 2,297,700 |
| 2024/04/18 | 2,419.5 | 2,444 | 2,395.5 | 2,434.5 | +39.5 | +1.6% | 1,379,600 |
| 2024/04/17 | 2,413 | 2,433.5 | 2,388 | 2,395 | -6.5 | -0.3% | 1,686,700 |
| 2024/04/16 | 2,362 | 2,401.5 | 2,350 | 2,401.5 | -9.5 | -0.4% | 1,262,500 |
| 2024/04/15 | 2,404 | 2,417 | 2,376 | 2,411 | -18.5 | -0.8% | 1,276,900 |
| 2024/04/12 | 2,464 | 2,494.5 | 2,405 | 2,429.5 | +15.5 | +0.6% | 2,262,800 |
| 2024/04/11 | 2,423 | 2,454.5 | 2,372 | 2,414 | -39.5 | -1.6% | 1,995,000 |
| 2024/04/10 | 2,446.5 | 2,470 | 2,424 | 2,453.5 | -0.5 | ±0% | 1,414,600 |
| 2024/04/09 | 2,428.5 | 2,477 | 2,425 | 2,454 | +24.5 | +1% | 1,273,200 |
| 2024/04/08 | 2,420 | 2,459.5 | 2,403.5 | 2,429.5 | +22 | +0.9% | 1,131,100 |
| 2024/04/05 | 2,435 | 2,461.5 | 2,388 | 2,407.5 | -46 | -1.9% | 1,781,300 |
| 2024/04/04 | 2,465.5 | 2,511 | 2,420 | 2,453.5 | +31.5 | +1.3% | 1,686,200 |
| 2024/04/03 | 2,458 | 2,458 | 2,390.5 | 2,422 | -61 | -2.5% | 2,021,500 |
| 2024/04/02 | 2,514.5 | 2,538 | 2,478 | 2,483 | -37 | -1.5% | 1,560,400 |
| 2024/04/01 | 2,531.5 | 2,562 | 2,502 | 2,520 | +10 | +0.4% | 1,066,100 |
| 2024/03/29 | 2,536.5 | 2,559 | 2,504 | 2,510 | ±0 | ±0% | 2,223,100 |
| 2024/03/28 | 2,549.5 | 2,577.5 | 2,489.5 | 2,510 | -21 | -0.8% | 2,860,700 |
| 2024/03/27 | 2,650 | 2,697 | 2,515.5 | 2,531 | -69 | -2.7% | 4,042,500 |
| 2024/03/26 | 2,576 | 2,602 | 2,548.5 | 2,600 | +42.5 | +1.7% | 1,789,200 |
| 2024/03/25 | 2,659.5 | 2,679 | 2,546 | 2,557.5 | -110 | -4.1% | 2,868,600 |
| 2024/03/22 | 2,695 | 2,735 | 2,633 | 2,667.5 | -32.5 | -1.2% | 2,113,200 |
| 2024/03/21 | 2,637.5 | 2,742.5 | 2,637.5 | 2,700 | +109.5 | +4.2% | 4,195,200 |
| 2024/03/19 | 2,556 | 2,614 | 2,538 | 2,590.5 | +20.5 | +0.8% | 2,026,400 |
| 2024/03/18 | 2,519.5 | 2,575 | 2,506 | 2,570 | +83 | +3.3% | 1,714,200 |
| 2024/03/15 | 2,470 | 2,498.5 | 2,459 | 2,487 | -24.5 | -1% | 4,290,000 |
| 2024/03/14 | 2,538.5 | 2,558.5 | 2,498.5 | 2,511.5 | -45.5 | -1.8% | 1,829,200 |
| 2024/03/13 | 2,535 | 2,588.5 | 2,516.5 | 2,557 | +23 | +0.9% | 2,190,400 |
| 2024/03/12 | 2,525 | 2,534 | 2,444 | 2,534 | +6 | +0.2% | 1,988,300 |
| 2024/03/11 | 2,519.5 | 2,533 | 2,458.5 | 2,528 | +28 | +1.1% | 1,922,000 |
| 2024/03/08 | 2,537.5 | 2,549.5 | 2,459 | 2,500 | -21.5 | -0.9% | 3,244,600 |
| 2024/03/07 | 2,507.5 | 2,542.5 | 2,492 | 2,521.5 | +19.5 | +0.8% | 2,295,800 |
| 2024/03/06 | 2,492 | 2,526 | 2,467 | 2,502 | +35.5 | +1.4% | 2,726,000 |
| 2024/03/05 | 2,535.5 | 2,535.5 | 2,463.5 | 2,466.5 | -86.5 | -3.4% | 1,989,400 |
| 2024/03/04 | 2,555.5 | 2,600 | 2,518.5 | 2,553 | ±0 | ±0% | 2,611,700 |
| 2024/03/01 | 2,526 | 2,560.5 | 2,457 | 2,553 | +127 | +5.2% | 3,127,000 |
| 2024/02/29 | 2,418 | 2,441 | 2,384 | 2,426 | -22.5 | -0.9% | 2,035,400 |
| 2024/02/28 | 2,470 | 2,472 | 2,434.5 | 2,448.5 | -23 | -0.9% | 1,507,600 |
| 2024/02/27 | 2,452.5 | 2,497 | 2,441 | 2,471.5 | +39 | +1.6% | 1,949,000 |
| 2024/02/26 | 2,471.5 | 2,534 | 2,416 | 2,432.5 | -88 | -3.5% | 3,079,700 |
| 2024/02/22 | 2,521 | 2,543.5 | 2,496.5 | 2,520.5 | +13 | +0.5% | 1,727,900 |
| 2024/02/21 | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | -31 | -1.2% | 2,032,500 |
| 2024/02/20 | 2,533.5 | 2,584 | 2,505.5 | 2,538.5 | -11.5 | -0.5% | 1,648,100 |
| 2024/02/19 | 2,595.5 | 2,627 | 2,533 | 2,550 | -53 | -2% | 2,141,400 |
| 2024/02/16 | 2,484.5 | 2,626.5 | 2,472 | 2,603 | +113 | +4.5% | 2,711,200 |
| 2024/02/15 | 2,548 | 2,557.5 | 2,466.5 | 2,490 | -8 | -0.3% | 1,924,500 |
| 2024/02/14 | 2,505.5 | 2,537.5 | 2,467 | 2,498 | -54 | -2.1% | 3,236,100 |
| 2024/02/13 | 2,553 | 2,625.5 | 2,530.5 | 2,552 | ±0 | ±0% | 4,680,400 |
| 2024/02/09 | 2,640.5 | 2,645 | 2,415 | 2,552 | -338.5 | -11.7% | 11,727,800 |
251～
300
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
