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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,520 | 5,540 | 5,460 | 5,480 | -50 | -0.9% | 562,300 |
| 2018/05/07 | 5,680 | 5,680 | 5,510 | 5,530 | -120 | -2.1% | 521,200 |
| 2018/05/02 | 5,810 | 5,820 | 5,600 | 5,650 | -140 | -2.4% | 439,400 |
| 2018/05/01 | 5,750 | 5,840 | 5,700 | 5,790 | +140 | +2.5% | 753,500 |
| 2018/04/27 | 5,450 | 5,670 | 5,440 | 5,650 | +420 | +8% | 1,508,300 |
| 2018/04/26 | 5,230 | 5,240 | 5,170 | 5,230 | +100 | +1.9% | 558,400 |
| 2018/04/25 | 5,160 | 5,190 | 5,110 | 5,130 | -30 | -0.6% | 327,600 |
| 2018/04/24 | 5,120 | 5,170 | 5,070 | 5,160 | +70 | +1.4% | 325,600 |
| 2018/04/23 | 5,140 | 5,150 | 5,070 | 5,090 | -20 | -0.4% | 458,100 |
| 2018/04/20 | 5,100 | 5,150 | 5,090 | 5,110 | -30 | -0.6% | 458,200 |
| 2018/04/19 | 5,240 | 5,250 | 5,120 | 5,140 | -70 | -1.3% | 362,300 |
| 2018/04/18 | 5,190 | 5,230 | 5,150 | 5,210 | +60 | +1.2% | 256,500 |
| 2018/04/17 | 5,160 | 5,180 | 5,120 | 5,150 | +10 | +0.2% | 340,400 |
| 2018/04/16 | 5,160 | 5,180 | 5,120 | 5,140 | -30 | -0.6% | 319,600 |
| 2018/04/13 | 5,210 | 5,230 | 5,150 | 5,170 | -10 | -0.2% | 413,400 |
| 2018/04/12 | 5,110 | 5,210 | 5,110 | 5,180 | +90 | +1.8% | 533,300 |
| 2018/04/11 | 5,200 | 5,220 | 5,020 | 5,090 | -150 | -2.9% | 593,800 |
| 2018/04/10 | 5,240 | 5,350 | 5,240 | 5,240 | ±0 | ±0% | 559,100 |
| 2018/04/09 | 5,200 | 5,290 | 5,170 | 5,240 | +40 | +0.8% | 455,800 |
| 2018/04/06 | 5,220 | 5,270 | 5,190 | 5,200 | -10 | -0.2% | 597,800 |
| 2018/04/05 | 5,200 | 5,250 | 5,170 | 5,210 | +80 | +1.6% | 591,500 |
| 2018/04/04 | 5,050 | 5,180 | 5,030 | 5,130 | +90 | +1.8% | 822,500 |
| 2018/04/03 | 4,990 | 5,100 | 4,980 | 5,040 | +40 | +0.8% | 751,800 |
| 2018/04/02 | 5,080 | 5,080 | 4,995 | 5,000 | -40 | -0.8% | 484,800 |
| 2018/03/30 | 5,020 | 5,060 | 4,945 | 5,040 | +85 | +1.7% | 602,800 |
| 2018/03/29 | 4,875 | 4,985 | 4,875 | 4,955 | +150 | +3.1% | 785,900 |
| 2018/03/28 | 4,780 | 4,810 | 4,740 | 4,805 | -60 | -1.2% | 630,000 |
| 2018/03/27 | 4,790 | 4,865 | 4,770 | 4,865 | +120 | +2.5% | 736,200 |
| 2018/03/26 | 4,650 | 4,780 | 4,640 | 4,745 | +45 | +1% | 913,300 |
| 2018/03/23 | 4,800 | 4,865 | 4,690 | 4,700 | -240 | -4.9% | 693,800 |
| 2018/03/22 | 4,860 | 4,955 | 4,855 | 4,940 | +25 | +0.5% | 340,000 |
| 2018/03/20 | 4,935 | 4,940 | 4,885 | 4,915 | -75 | -1.5% | 454,000 |
| 2018/03/19 | 5,060 | 5,060 | 4,970 | 4,990 | -120 | -2.3% | 393,100 |
| 2018/03/16 | 5,170 | 5,180 | 5,090 | 5,110 | -80 | -1.5% | 645,300 |
| 2018/03/15 | 5,090 | 5,220 | 5,070 | 5,190 | +130 | +2.6% | 720,900 |
| 2018/03/14 | 5,030 | 5,080 | 5,010 | 5,060 | ±0 | ±0% | 313,300 |
| 2018/03/13 | 4,920 | 5,070 | 4,920 | 5,060 | +135 | +2.7% | 627,900 |
| 2018/03/12 | 4,980 | 5,020 | 4,915 | 4,925 | +70 | +1.4% | 556,200 |
| 2018/03/09 | 4,900 | 4,970 | 4,850 | 4,855 | -5 | -0.1% | 768,500 |
| 2018/03/08 | 4,930 | 4,935 | 4,850 | 4,860 | -35 | -0.7% | 584,800 |
| 2018/03/07 | 4,920 | 4,960 | 4,885 | 4,895 | -10 | -0.2% | 604,400 |
| 2018/03/06 | 4,845 | 4,920 | 4,825 | 4,905 | +150 | +3.2% | 642,100 |
| 2018/03/05 | 4,635 | 4,765 | 4,630 | 4,755 | +110 | +2.4% | 1,025,600 |
| 2018/03/02 | 4,650 | 4,690 | 4,635 | 4,645 | -110 | -2.3% | 633,900 |
| 2018/03/01 | 4,770 | 4,800 | 4,735 | 4,755 | -65 | -1.3% | 666,800 |
| 2018/02/28 | 4,800 | 4,875 | 4,800 | 4,820 | +25 | +0.5% | 1,045,700 |
| 2018/02/27 | 4,765 | 4,835 | 4,720 | 4,795 | +125 | +2.7% | 1,454,800 |
| 2018/02/26 | 4,655 | 4,695 | 4,635 | 4,670 | +40 | +0.9% | 491,500 |
| 2018/02/23 | 4,600 | 4,655 | 4,560 | 4,630 | +25 | +0.5% | 487,100 |
| 2018/02/22 | 4,635 | 4,665 | 4,580 | 4,605 | -45 | -1% | 689,400 |
1601～
1650
件表示中 / 3586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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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 |
| コナミＧ | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42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 |
市場注目の銘柄
チャート関連のコラム
