野村総合研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/11/11 | 3,330 | 3,395 | 3,295 | 3,380 | +45 | +1.3% | 1,495,300 |
2020/11/10 | 3,255 | 3,400 | 3,205 | 3,335 | -90 | -2.6% | 2,305,700 |
2020/11/09 | 3,330 | 3,435 | 3,320 | 3,425 | +140 | +4.3% | 1,113,300 |
2020/11/06 | 3,300 | 3,310 | 3,260 | 3,285 | -40 | -1.2% | 894,900 |
2020/11/05 | 3,240 | 3,370 | 3,240 | 3,325 | +155 | +4.9% | 2,032,400 |
2020/11/04 | 3,090 | 3,190 | 3,060 | 3,170 | +95 | +3.1% | 1,302,900 |
2020/11/02 | 3,065 | 3,145 | 3,030 | 3,075 | -20 | -0.6% | 1,563,300 |
2020/10/30 | 3,160 | 3,185 | 3,050 | 3,095 | -90 | -2.8% | 1,888,600 |
2020/10/29 | 3,320 | 3,340 | 3,160 | 3,185 | +197 | +6.6% | 2,520,800 |
2020/10/28 | 2,902 | 3,015 | 2,901 | 2,988 | +36 | +1.2% | 1,090,400 |
2020/10/27 | 2,930 | 2,960 | 2,888 | 2,952 | +6 | +0.2% | 852,800 |
2020/10/26 | 3,005 | 3,010 | 2,944 | 2,946 | -59 | -2% | 649,200 |
2020/10/23 | 3,010 | 3,025 | 2,985 | 3,005 | -20 | -0.7% | 848,600 |
2020/10/22 | 3,090 | 3,100 | 3,025 | 3,025 | -95 | -3% | 1,003,500 |
2020/10/21 | 3,160 | 3,160 | 3,110 | 3,120 | -15 | -0.5% | 659,400 |
2020/10/20 | 3,195 | 3,210 | 3,125 | 3,135 | -40 | -1.3% | 621,500 |
2020/10/19 | 3,155 | 3,200 | 3,130 | 3,175 | +50 | +1.6% | 631,800 |
2020/10/16 | 3,160 | 3,180 | 3,110 | 3,125 | -30 | -1% | 737,200 |
2020/10/15 | 3,170 | 3,195 | 3,120 | 3,155 | -35 | -1.1% | 782,600 |
2020/10/14 | 3,160 | 3,230 | 3,155 | 3,190 | +25 | +0.8% | 905,800 |
2020/10/13 | 3,205 | 3,205 | 3,150 | 3,165 | +25 | +0.8% | 746,800 |
2020/10/12 | 3,225 | 3,225 | 3,125 | 3,140 | -80 | -2.5% | 819,800 |
2020/10/09 | 3,215 | 3,225 | 3,150 | 3,220 | -10 | -0.3% | 802,800 |
2020/10/08 | 3,140 | 3,255 | 3,125 | 3,230 | +115 | +3.7% | 1,251,100 |
2020/10/07 | 3,130 | 3,165 | 3,095 | 3,115 | +40 | +1.3% | 917,100 |
2020/10/06 | 3,115 | 3,130 | 3,070 | 3,075 | -15 | -0.5% | 565,300 |
2020/10/05 | 3,050 | 3,105 | 3,010 | 3,090 | +25 | +0.8% | 828,700 |
2020/10/02 | 3,115 | 3,135 | 3,045 | 3,065 | - | - | 991,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,185 | 3,195 | 3,090 | 3,095 | -100 | -3.1% | 1,182,800 |
2020/09/29 | 3,140 | 3,220 | 3,125 | 3,195 | +15 | +0.5% | 798,200 |
2020/09/28 | 3,255 | 3,265 | 3,140 | 3,180 | -45 | -1.4% | 1,393,800 |
2020/09/25 | 3,195 | 3,240 | 3,175 | 3,225 | +15 | +0.5% | 1,019,000 |
2020/09/24 | 3,215 | 3,240 | 3,200 | 3,210 | ±0 | ±0% | 810,100 |
2020/09/23 | 3,215 | 3,245 | 3,155 | 3,210 | +55 | +1.7% | 1,341,300 |
2020/09/18 | 3,020 | 3,165 | 3,005 | 3,155 | +115 | +3.8% | 1,564,900 |
2020/09/17 | 2,974 | 3,050 | 2,966 | 3,040 | +49 | +1.6% | 1,062,900 |
2020/09/16 | 2,938 | 2,992 | 2,922 | 2,991 | +96 | +3.3% | 935,700 |
2020/09/15 | 2,881 | 2,921 | 2,881 | 2,895 | +54 | +1.9% | 1,015,700 |
2020/09/14 | 2,811 | 2,848 | 2,810 | 2,841 | +26 | +0.9% | 743,000 |
2020/09/11 | 2,825 | 2,825 | 2,789 | 2,815 | +4 | +0.1% | 787,500 |
2020/09/10 | 2,804 | 2,845 | 2,791 | 2,811 | +22 | +0.8% | 906,500 |
2020/09/09 | 2,751 | 2,795 | 2,739 | 2,789 | -12 | -0.4% | 1,128,600 |
2020/09/08 | 2,796 | 2,809 | 2,765 | 2,801 | +37 | +1.3% | 944,100 |
2020/09/07 | 2,760 | 2,796 | 2,750 | 2,764 | -46 | -1.6% | 834,900 |
2020/09/04 | 2,820 | 2,829 | 2,793 | 2,810 | -73 | -2.5% | 1,252,000 |
2020/09/03 | 2,909 | 2,928 | 2,859 | 2,883 | -26 | -0.9% | 1,017,200 |
2020/09/02 | 2,842 | 2,924 | 2,842 | 2,909 | +69 | +2.4% | 1,328,100 |
2020/09/01 | 2,810 | 2,849 | 2,792 | 2,840 | +21 | +0.7% | 1,408,100 |
2020/08/31 | 2,838 | 2,850 | 2,803 | 2,819 | -11 | -0.4% | 1,509,800 |
951~
1000
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「NRI」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 |
---|---|---|---|---|---|---|---|---|
NRI | 541,400円 | +5.9% | +10.0% | 1.07% | 35.27倍 | 7.77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 |
NTTデータG | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。22年にNTTグループの海外事業を集約 |
LINEヤフー | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 511,500円 | +10.1% | +8.4% | 1.25% | 35.71倍 | 5.64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 |
ネクソン | 289,600円 | +12.9% | +42.9% | 0.78% | 19.23倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム