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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 5,340 | 5,340 | 5,200 | 5,230 | -80 | -1.5% | 468,500 |
| 2018/08/02 | 5,400 | 5,450 | 5,290 | 5,310 | -120 | -2.2% | 364,100 |
| 2018/08/01 | 5,400 | 5,450 | 5,320 | 5,430 | +70 | +1.3% | 521,500 |
| 2018/07/31 | 5,400 | 5,430 | 5,320 | 5,360 | -30 | -0.6% | 714,300 |
| 2018/07/30 | 5,520 | 5,520 | 5,360 | 5,390 | -180 | -3.2% | 586,600 |
| 2018/07/27 | 5,840 | 5,840 | 5,390 | 5,570 | -170 | -3% | 1,211,700 |
| 2018/07/26 | 5,780 | 5,820 | 5,740 | 5,740 | +50 | +0.9% | 469,700 |
| 2018/07/25 | 5,710 | 5,710 | 5,640 | 5,690 | -20 | -0.4% | 239,300 |
| 2018/07/24 | 5,740 | 5,750 | 5,690 | 5,710 | -10 | -0.2% | 232,000 |
| 2018/07/23 | 5,710 | 5,800 | 5,700 | 5,720 | -10 | -0.2% | 339,800 |
| 2018/07/20 | 5,680 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 307,700 |
| 2018/07/19 | 5,740 | 5,750 | 5,680 | 5,680 | -60 | -1% | 226,000 |
| 2018/07/18 | 5,830 | 5,870 | 5,730 | 5,740 | -50 | -0.9% | 351,200 |
| 2018/07/17 | 5,710 | 5,830 | 5,710 | 5,790 | +150 | +2.7% | 376,500 |
| 2018/07/13 | 5,560 | 5,680 | 5,540 | 5,640 | +110 | +2% | 312,500 |
| 2018/07/12 | 5,490 | 5,580 | 5,470 | 5,530 | +100 | +1.8% | 388,100 |
| 2018/07/11 | 5,390 | 5,460 | 5,380 | 5,430 | +30 | +0.6% | 488,000 |
| 2018/07/10 | 5,600 | 5,610 | 5,400 | 5,400 | -200 | -3.6% | 549,000 |
| 2018/07/09 | 5,490 | 5,620 | 5,490 | 5,600 | +130 | +2.4% | 248,500 |
| 2018/07/06 | 5,450 | 5,530 | 5,410 | 5,470 | +10 | +0.2% | 405,500 |
| 2018/07/05 | 5,490 | 5,510 | 5,420 | 5,460 | -30 | -0.5% | 481,400 |
| 2018/07/04 | 5,410 | 5,510 | 5,400 | 5,490 | +120 | +2.2% | 498,900 |
| 2018/07/03 | 5,340 | 5,410 | 5,340 | 5,370 | +50 | +0.9% | 516,300 |
| 2018/07/02 | 5,400 | 5,450 | 5,310 | 5,320 | -50 | -0.9% | 482,400 |
| 2018/06/29 | 5,390 | 5,410 | 5,300 | 5,370 | +40 | +0.8% | 474,100 |
| 2018/06/28 | 5,500 | 5,500 | 5,290 | 5,330 | -170 | -3.1% | 497,300 |
| 2018/06/27 | 5,420 | 5,520 | 5,410 | 5,500 | +100 | +1.9% | 379,100 |
| 2018/06/26 | 5,420 | 5,440 | 5,350 | 5,400 | -80 | -1.5% | 391,100 |
| 2018/06/25 | 5,550 | 5,560 | 5,460 | 5,480 | -50 | -0.9% | 265,100 |
| 2018/06/22 | 5,510 | 5,570 | 5,480 | 5,530 | -50 | -0.9% | 650,500 |
| 2018/06/21 | 5,590 | 5,640 | 5,570 | 5,580 | -70 | -1.2% | 603,600 |
| 2018/06/20 | 5,640 | 5,680 | 5,560 | 5,650 | ±0 | ±0% | 620,200 |
| 2018/06/19 | 5,710 | 5,740 | 5,620 | 5,650 | -100 | -1.7% | 418,100 |
| 2018/06/18 | 5,680 | 5,770 | 5,680 | 5,750 | +10 | +0.2% | 322,800 |
| 2018/06/15 | 5,700 | 5,750 | 5,680 | 5,740 | +60 | +1.1% | 482,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,680 | 5,680 | ±0 | ±0% | 444,100 |
| 2018/06/13 | 5,750 | 5,780 | 5,680 | 5,680 | -40 | -0.7% | 346,800 |
| 2018/06/12 | 5,720 | 5,760 | 5,660 | 5,720 | +30 | +0.5% | 335,700 |
| 2018/06/11 | 5,720 | 5,760 | 5,680 | 5,690 | ±0 | ±0% | 378,200 |
| 2018/06/08 | 5,610 | 5,730 | 5,610 | 5,690 | +80 | +1.4% | 502,500 |
| 2018/06/07 | 5,660 | 5,680 | 5,600 | 5,610 | -10 | -0.2% | 571,100 |
| 2018/06/06 | 5,660 | 5,660 | 5,580 | 5,620 | -60 | -1.1% | 531,300 |
| 2018/06/05 | 5,660 | 5,700 | 5,600 | 5,680 | +60 | +1.1% | 567,900 |
| 2018/06/04 | 5,620 | 5,640 | 5,580 | 5,620 | +130 | +2.4% | 448,700 |
| 2018/06/01 | 5,480 | 5,560 | 5,450 | 5,490 | +10 | +0.2% | 557,400 |
| 2018/05/31 | 5,480 | 5,520 | 5,410 | 5,480 | +70 | +1.3% | 2,433,600 |
| 2018/05/30 | 5,420 | 5,430 | 5,340 | 5,410 | -20 | -0.4% | 659,700 |
| 2018/05/29 | 5,450 | 5,470 | 5,400 | 5,430 | -10 | -0.2% | 454,400 |
| 2018/05/28 | 5,430 | 5,530 | 5,410 | 5,440 | -10 | -0.2% | 431,200 |
| 2018/05/25 | 5,380 | 5,500 | 5,350 | 5,450 | +70 | +1.3% | 622,900 |
1501～
1550
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
