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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 2,400 | 2,400 | 2,337 | 2,343 | -42 | -1.8% | 1,536,500 |
2020/01/16 | 2,367 | 2,391 | 2,358 | 2,385 | +29 | +1.2% | 1,309,000 |
2020/01/15 | 2,366 | 2,369 | 2,334 | 2,356 | -18 | -0.8% | 1,318,100 |
2020/01/14 | 2,396 | 2,409 | 2,357 | 2,374 | -8 | -0.3% | 1,829,900 |
2020/01/10 | 2,347 | 2,382 | 2,344 | 2,382 | +16 | +0.7% | 1,202,900 |
2020/01/09 | 2,343 | 2,368 | 2,330 | 2,366 | +37 | +1.6% | 1,212,900 |
2020/01/08 | 2,303 | 2,347 | 2,266 | 2,329 | +8 | +0.3% | 1,893,300 |
2020/01/07 | 2,309 | 2,345 | 2,302 | 2,321 | +18 | +0.8% | 1,971,800 |
2020/01/06 | 2,324 | 2,341 | 2,299 | 2,303 | -35 | -1.5% | 1,420,400 |
2019/12/30 | 2,355 | 2,365 | 2,322 | 2,338 | -28 | -1.2% | 733,200 |
2019/12/27 | 2,380 | 2,387 | 2,364 | 2,366 | +2 | +0.1% | 578,300 |
2019/12/26 | 2,391 | 2,396 | 2,358 | 2,364 | -18 | -0.8% | 736,400 |
2019/12/25 | 2,394 | 2,394 | 2,371 | 2,382 | -28 | -1.2% | 530,200 |
2019/12/24 | 2,377 | 2,414 | 2,371 | 2,410 | +42 | +1.8% | 821,000 |
2019/12/23 | 2,413 | 2,415 | 2,365 | 2,368 | -49 | -2% | 830,300 |
2019/12/20 | 2,388 | 2,420 | 2,382 | 2,417 | +73 | +3.1% | 2,772,900 |
2019/12/19 | 2,362 | 2,386 | 2,340 | 2,344 | -1 | ±0% | 1,308,200 |
2019/12/18 | 2,347 | 2,365 | 2,326 | 2,345 | +6 | +0.3% | 1,138,900 |
2019/12/17 | 2,287 | 2,340 | 2,277 | 2,339 | +50 | +2.2% | 1,766,400 |
2019/12/16 | 2,267 | 2,314 | 2,267 | 2,289 | +22 | +1% | 1,658,000 |
2019/12/13 | 2,367 | 2,369 | 2,264 | 2,267 | -84 | -3.6% | 2,953,600 |
2019/12/12 | 2,407 | 2,408 | 2,344 | 2,351 | -26 | -1.1% | 1,051,700 |
2019/12/11 | 2,391 | 2,408 | 2,363 | 2,377 | -3 | -0.1% | 1,497,300 |
2019/12/10 | 2,341 | 2,383 | 2,336 | 2,380 | +58 | +2.5% | 1,308,900 |
2019/12/09 | 2,360 | 2,360 | 2,317 | 2,322 | -38 | -1.6% | 987,600 |
2019/12/06 | 2,354 | 2,374 | 2,347 | 2,360 | +1 | ±0% | 963,500 |
2019/12/05 | 2,388 | 2,391 | 2,346 | 2,359 | -21 | -0.9% | 1,478,300 |
2019/12/04 | 2,358 | 2,383 | 2,350 | 2,380 | +25 | +1.1% | 1,592,600 |
2019/12/03 | 2,322 | 2,355 | 2,304 | 2,355 | +46 | +2% | 1,663,600 |
2019/12/02 | 2,328 | 2,340 | 2,309 | 2,309 | ±0 | ±0% | 1,439,200 |
2019/11/29 | 2,311 | 2,327 | 2,305 | 2,309 | -10 | -0.4% | 1,033,100 |
2019/11/28 | 2,354 | 2,356 | 2,313 | 2,319 | -6 | -0.3% | 1,454,300 |
2019/11/27 | 2,330 | 2,352 | 2,311 | 2,325 | -1 | ±0% | 2,599,300 |
2019/11/26 | 2,396 | 2,396 | 2,315 | 2,326 | -48 | -2% | 3,545,100 |
2019/11/25 | 2,442 | 2,442 | 2,374 | 2,374 | -59 | -2.4% | 1,485,800 |
2019/11/22 | 2,408 | 2,438 | 2,387 | 2,433 | +36 | +1.5% | 1,465,900 |
2019/11/21 | 2,386 | 2,400 | 2,351 | 2,397 | +7 | +0.3% | 1,650,500 |
2019/11/20 | 2,368 | 2,392 | 2,359 | 2,390 | +19 | +0.8% | 1,590,900 |
2019/11/19 | 2,408 | 2,419 | 2,363 | 2,371 | -35 | -1.5% | 1,445,000 |
2019/11/18 | 2,385 | 2,408 | 2,384 | 2,406 | +26 | +1.1% | 1,179,200 |
2019/11/15 | 2,343 | 2,383 | 2,337 | 2,380 | +56 | +2.4% | 1,718,900 |
2019/11/14 | 2,342 | 2,346 | 2,303 | 2,324 | -15 | -0.6% | 1,540,800 |
2019/11/13 | 2,316 | 2,358 | 2,314 | 2,339 | +22 | +0.9% | 2,000,600 |
2019/11/12 | 2,300 | 2,324 | 2,296 | 2,317 | +4 | +0.2% | 1,545,700 |
2019/11/11 | 2,339 | 2,349 | 2,304 | 2,313 | -26 | -1.1% | 1,448,700 |
2019/11/08 | 2,341 | 2,358 | 2,327 | 2,339 | -7 | -0.3% | 1,887,100 |
2019/11/07 | 2,318 | 2,347 | 2,316 | 2,346 | +52 | +2.3% | 1,709,800 |
2019/11/06 | 2,309 | 2,324 | 2,291 | 2,294 | -6 | -0.3% | 1,475,900 |
2019/11/05 | 2,406 | 2,410 | 2,297 | 2,300 | -56 | -2.4% | 2,690,900 |
2019/11/01 | 2,306 | 2,362 | 2,301 | 2,356 | +45 | +1.9% | 2,035,900 |
1151~
1200
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