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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,900 | 3,925 | 3,875 | 3,900 | +25 | +0.6% | 328,400 |
| 2017/02/14 | 3,845 | 3,895 | 3,835 | 3,875 | +15 | +0.4% | 459,500 |
| 2017/02/13 | 3,850 | 3,870 | 3,825 | 3,860 | +50 | +1.3% | 474,000 |
| 2017/02/10 | 3,780 | 3,815 | 3,755 | 3,810 | +110 | +3% | 472,600 |
| 2017/02/09 | 3,750 | 3,760 | 3,685 | 3,700 | -110 | -2.9% | 906,400 |
| 2017/02/08 | 3,830 | 3,845 | 3,795 | 3,810 | -20 | -0.5% | 439,400 |
| 2017/02/07 | 3,880 | 3,880 | 3,825 | 3,830 | -85 | -2.2% | 430,300 |
| 2017/02/06 | 3,910 | 3,930 | 3,880 | 3,915 | +35 | +0.9% | 394,400 |
| 2017/02/03 | 3,835 | 3,890 | 3,835 | 3,880 | +40 | +1% | 364,300 |
| 2017/02/02 | 3,910 | 3,910 | 3,825 | 3,840 | -20 | -0.5% | 527,200 |
| 2017/02/01 | 3,825 | 3,870 | 3,815 | 3,860 | ±0 | ±0% | 491,700 |
| 2017/01/31 | 3,850 | 3,905 | 3,840 | 3,860 | -50 | -1.3% | 561,500 |
| 2017/01/30 | 3,840 | 3,945 | 3,825 | 3,910 | +280 | +7.7% | 1,408,500 |
| 2017/01/27 | 3,650 | 3,675 | 3,625 | 3,630 | +5 | +0.1% | 364,900 |
| 2017/01/26 | 3,590 | 3,625 | 3,585 | 3,625 | +85 | +2.4% | 460,900 |
| 2017/01/25 | 3,570 | 3,580 | 3,520 | 3,540 | +15 | +0.4% | 236,900 |
| 2017/01/24 | 3,500 | 3,540 | 3,500 | 3,525 | +20 | +0.6% | 337,700 |
| 2017/01/23 | 3,555 | 3,560 | 3,500 | 3,505 | -80 | -2.2% | 373,100 |
| 2017/01/20 | 3,570 | 3,595 | 3,550 | 3,585 | +10 | +0.3% | 301,100 |
| 2017/01/19 | 3,570 | 3,605 | 3,555 | 3,575 | +25 | +0.7% | 268,500 |
| 2017/01/18 | 3,565 | 3,580 | 3,525 | 3,550 | -25 | -0.7% | 295,900 |
| 2017/01/17 | 3,620 | 3,625 | 3,570 | 3,575 | -50 | -1.4% | 397,800 |
| 2017/01/16 | 3,630 | 3,685 | 3,605 | 3,625 | -10 | -0.3% | 318,500 |
| 2017/01/13 | 3,605 | 3,645 | 3,595 | 3,635 | +35 | +1% | 311,400 |
| 2017/01/12 | 3,620 | 3,635 | 3,585 | 3,600 | -10 | -0.3% | 371,400 |
| 2017/01/11 | 3,630 | 3,645 | 3,605 | 3,610 | -15 | -0.4% | 280,800 |
| 2017/01/10 | 3,665 | 3,670 | 3,620 | 3,625 | -35 | -1% | 371,000 |
| 2017/01/06 | 3,615 | 3,670 | 3,610 | 3,660 | +5 | +0.1% | 279,300 |
| 2017/01/05 | 3,610 | 3,655 | 3,590 | 3,655 | +55 | +1.5% | 491,200 |
| 2017/01/04 | 3,590 | 3,625 | 3,585 | 3,600 | +40 | +1.1% | 487,800 |
| 2016/12/30 | 3,510 | 3,575 | 3,510 | 3,560 | +10 | +0.3% | 275,100 |
| 2016/12/29 | 3,580 | 3,625 | 3,540 | 3,550 | -35 | -1% | 425,900 |
| 2016/12/28 | 3,645 | 3,645 | 3,500 | 3,585 | -345 | -8.8% | 551,800 |
| 2016/12/27 | 3,950 | 3,975 | 3,925 | 3,930 | -25 | -0.6% | 200,100 |
| 2016/12/26 | 3,955 | 3,985 | 3,945 | 3,955 | +5 | +0.1% | 232,300 |
| 2016/12/22 | 3,960 | 3,980 | 3,935 | 3,950 | -15 | -0.4% | 294,700 |
| 2016/12/21 | 4,035 | 4,045 | 3,965 | 3,965 | -45 | -1.1% | 552,700 |
| 2016/12/20 | 3,945 | 4,030 | 3,930 | 4,010 | +35 | +0.9% | 379,500 |
| 2016/12/19 | 3,930 | 3,985 | 3,930 | 3,975 | +45 | +1.1% | 425,400 |
| 2016/12/16 | 4,010 | 4,010 | 3,910 | 3,930 | -50 | -1.3% | 677,500 |
| 2016/12/15 | 3,970 | 4,025 | 3,960 | 3,980 | +25 | +0.6% | 458,500 |
| 2016/12/14 | 3,940 | 3,985 | 3,915 | 3,955 | -5 | -0.1% | 419,300 |
| 2016/12/13 | 3,920 | 3,970 | 3,910 | 3,960 | +55 | +1.4% | 459,200 |
| 2016/12/12 | 3,905 | 3,920 | 3,875 | 3,905 | +20 | +0.5% | 580,400 |
| 2016/12/09 | 3,795 | 3,900 | 3,795 | 3,885 | +20 | +0.5% | 563,100 |
| 2016/12/08 | 3,870 | 3,875 | 3,820 | 3,865 | +55 | +1.4% | 480,600 |
| 2016/12/07 | 3,785 | 3,815 | 3,765 | 3,810 | +50 | +1.3% | 288,200 |
| 2016/12/06 | 3,820 | 3,825 | 3,760 | 3,760 | +10 | +0.3% | 355,600 |
| 2016/12/05 | 3,810 | 3,820 | 3,750 | 3,750 | -65 | -1.7% | 395,200 |
| 2016/12/02 | 3,805 | 3,835 | 3,785 | 3,815 | -10 | -0.3% | 562,700 |
1901～
1950
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
