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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 4,100 | 4,125 | 4,040 | 4,075 | -90 | -2.2% | 454,800 |
| 2018/12/27 | 4,150 | 4,200 | 4,110 | 4,165 | +180 | +4.5% | 585,600 |
| 2018/12/26 | 3,950 | 4,035 | 3,915 | 3,985 | +85 | +2.2% | 608,100 |
| 2018/12/25 | 4,045 | 4,090 | 3,880 | 3,900 | -130 | -3.2% | 576,800 |
| 2018/12/21 | 4,000 | 4,130 | 3,975 | 4,030 | -150 | -3.6% | 1,651,600 |
| 2018/12/20 | 4,345 | 4,395 | 4,170 | 4,180 | -310 | -6.9% | 1,087,900 |
| 2018/12/19 | 4,485 | 4,535 | 4,460 | 4,490 | -30 | -0.7% | 596,600 |
| 2018/12/18 | 4,595 | 4,625 | 4,520 | 4,520 | -235 | -4.9% | 474,400 |
| 2018/12/17 | 4,750 | 4,805 | 4,710 | 4,755 | -20 | -0.4% | 327,500 |
| 2018/12/14 | 4,815 | 4,845 | 4,750 | 4,775 | -80 | -1.6% | 574,600 |
| 2018/12/13 | 4,900 | 4,905 | 4,840 | 4,855 | -25 | -0.5% | 383,400 |
| 2018/12/12 | 4,775 | 4,900 | 4,765 | 4,880 | +155 | +3.3% | 487,700 |
| 2018/12/11 | 4,765 | 4,765 | 4,690 | 4,725 | -20 | -0.4% | 289,700 |
| 2018/12/10 | 4,735 | 4,765 | 4,690 | 4,745 | -60 | -1.2% | 397,100 |
| 2018/12/07 | 4,750 | 4,835 | 4,735 | 4,805 | +95 | +2% | 394,200 |
| 2018/12/06 | 4,840 | 4,880 | 4,680 | 4,710 | -200 | -4.1% | 525,900 |
| 2018/12/05 | 4,825 | 4,920 | 4,800 | 4,910 | -15 | -0.3% | 402,200 |
| 2018/12/04 | 5,050 | 5,090 | 4,925 | 4,925 | -95 | -1.9% | 493,200 |
| 2018/12/03 | 5,060 | 5,100 | 5,010 | 5,020 | +35 | +0.7% | 539,300 |
| 2018/11/30 | 4,930 | 5,070 | 4,915 | 4,985 | -25 | -0.5% | 1,676,200 |
| 2018/11/29 | 5,070 | 5,120 | 5,000 | 5,010 | -30 | -0.6% | 417,500 |
| 2018/11/28 | 5,030 | 5,080 | 4,970 | 5,040 | +30 | +0.6% | 525,900 |
| 2018/11/27 | 4,985 | 5,020 | 4,910 | 5,010 | +155 | +3.2% | 535,300 |
| 2018/11/26 | 4,925 | 4,935 | 4,845 | 4,855 | -100 | -2% | 457,500 |
| 2018/11/22 | 4,925 | 4,960 | 4,880 | 4,955 | +40 | +0.8% | 481,600 |
| 2018/11/21 | 4,800 | 4,940 | 4,795 | 4,915 | +10 | +0.2% | 464,400 |
| 2018/11/20 | 5,060 | 5,070 | 4,890 | 4,905 | -215 | -4.2% | 445,700 |
| 2018/11/19 | 4,970 | 5,120 | 4,945 | 5,120 | +110 | +2.2% | 393,200 |
| 2018/11/16 | 5,100 | 5,140 | 4,995 | 5,010 | -100 | -2% | 469,800 |
| 2018/11/15 | 5,050 | 5,140 | 5,030 | 5,110 | +20 | +0.4% | 365,500 |
| 2018/11/14 | 5,100 | 5,160 | 5,070 | 5,090 | -10 | -0.2% | 404,000 |
| 2018/11/13 | 5,070 | 5,130 | 5,040 | 5,100 | -70 | -1.4% | 502,500 |
| 2018/11/12 | 5,180 | 5,190 | 5,140 | 5,170 | -70 | -1.3% | 548,800 |
| 2018/11/09 | 5,260 | 5,300 | 5,200 | 5,240 | -20 | -0.4% | 368,400 |
| 2018/11/08 | 5,220 | 5,270 | 5,180 | 5,260 | +120 | +2.3% | 344,400 |
| 2018/11/07 | 5,130 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 388,600 |
| 2018/11/06 | 5,100 | 5,150 | 5,070 | 5,110 | ±0 | ±0% | 244,600 |
| 2018/11/05 | 5,140 | 5,140 | 5,070 | 5,110 | -70 | -1.4% | 429,400 |
| 2018/11/02 | 5,170 | 5,190 | 5,060 | 5,180 | +40 | +0.8% | 471,000 |
| 2018/11/01 | 5,020 | 5,190 | 4,965 | 5,140 | +140 | +2.8% | 789,200 |
| 2018/10/31 | 4,865 | 5,020 | 4,840 | 5,000 | +165 | +3.4% | 534,500 |
| 2018/10/30 | 4,630 | 4,875 | 4,610 | 4,835 | +150 | +3.2% | 795,700 |
| 2018/10/29 | 4,885 | 4,885 | 4,670 | 4,685 | -160 | -3.3% | 706,200 |
| 2018/10/26 | 4,820 | 4,890 | 4,700 | 4,845 | -185 | -3.7% | 1,106,100 |
| 2018/10/25 | 5,090 | 5,120 | 4,985 | 5,030 | -160 | -3.1% | 631,900 |
| 2018/10/24 | 5,250 | 5,280 | 5,150 | 5,190 | +10 | +0.2% | 528,100 |
| 2018/10/23 | 5,280 | 5,280 | 5,140 | 5,180 | -170 | -3.2% | 561,400 |
| 2018/10/22 | 5,270 | 5,380 | 5,230 | 5,350 | +10 | +0.2% | 304,300 |
| 2018/10/19 | 5,260 | 5,360 | 5,240 | 5,340 | ±0 | ±0% | 493,000 |
| 2018/10/18 | 5,390 | 5,440 | 5,330 | 5,340 | -30 | -0.6% | 457,400 |
1401～
1450
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
