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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,602 | 2,655 | 2,588 | 2,626.5 | +70.5 | +2.8% | 2,327,600 |
| 2024/05/13 | 2,580 | 2,586.5 | 2,547 | 2,556 | -13 | -0.5% | 1,834,400 |
| 2024/05/10 | 2,523 | 2,578.5 | 2,505.5 | 2,569 | +62 | +2.5% | 1,756,400 |
| 2024/05/09 | 2,480.5 | 2,536 | 2,475 | 2,507 | +2.5 | +0.1% | 965,100 |
| 2024/05/08 | 2,526 | 2,568 | 2,500 | 2,504.5 | -62 | -2.4% | 2,333,400 |
| 2024/05/07 | 2,504 | 2,598.5 | 2,497 | 2,566.5 | +96.5 | +3.9% | 3,492,800 |
| 2024/05/02 | 2,461 | 2,509 | 2,454 | 2,470 | -46 | -1.8% | 1,389,000 |
| 2024/05/01 | 2,437 | 2,531.5 | 2,435 | 2,516 | +44.5 | +1.8% | 1,634,200 |
| 2024/04/30 | 2,504 | 2,547 | 2,461 | 2,471.5 | -12 | -0.5% | 2,418,400 |
| 2024/04/26 | 2,470.5 | 2,528 | 2,460 | 2,483.5 | -34 | -1.4% | 1,667,300 |
| 2024/04/25 | 2,574 | 2,575.5 | 2,507.5 | 2,517.5 | -37 | -1.4% | 1,666,500 |
| 2024/04/24 | 2,540 | 2,590.5 | 2,513 | 2,554.5 | +44.5 | +1.8% | 2,840,700 |
| 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 |
301～
350
件表示中 / 3336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 | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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 |
| コナミＧ | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| オービック | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 | 397,100円 | +12.0% | +6.7% | 1.01% | 32.57倍 | 7.34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 | 1,641,000円 | +6.3% | +6.3% | 1.22% | 32.32倍 | 12.84倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
