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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 4,795 | 4,875 | 4,760 | 4,865 | +80 | +1.7% | 707,500 |
| 2017/10/31 | 4,795 | 4,890 | 4,755 | 4,785 | -25 | -0.5% | 672,100 |
| 2017/10/30 | 4,800 | 4,850 | 4,760 | 4,810 | -30 | -0.6% | 1,821,100 |
| 2017/10/27 | 4,670 | 4,865 | 4,665 | 4,840 | +450 | +10.3% | 1,922,700 |
| 2017/10/26 | 4,380 | 4,420 | 4,360 | 4,390 | +10 | +0.2% | 614,500 |
| 2017/10/25 | 4,430 | 4,440 | 4,355 | 4,380 | -70 | -1.6% | 663,400 |
| 2017/10/24 | 4,400 | 4,455 | 4,390 | 4,450 | +85 | +1.9% | 478,500 |
| 2017/10/23 | 4,420 | 4,430 | 4,365 | 4,365 | ±0 | ±0% | 427,800 |
| 2017/10/20 | 4,330 | 4,370 | 4,320 | 4,365 | +10 | +0.2% | 328,700 |
| 2017/10/19 | 4,380 | 4,385 | 4,330 | 4,355 | -15 | -0.3% | 339,200 |
| 2017/10/18 | 4,380 | 4,385 | 4,345 | 4,370 | +5 | +0.1% | 349,500 |
| 2017/10/17 | 4,365 | 4,375 | 4,335 | 4,365 | +30 | +0.7% | 383,800 |
| 2017/10/16 | 4,320 | 4,355 | 4,305 | 4,335 | +25 | +0.6% | 328,700 |
| 2017/10/13 | 4,300 | 4,320 | 4,250 | 4,310 | ±0 | ±0% | 447,800 |
| 2017/10/12 | 4,300 | 4,335 | 4,290 | 4,310 | +25 | +0.6% | 401,700 |
| 2017/10/11 | 4,295 | 4,320 | 4,255 | 4,285 | -5 | -0.1% | 398,000 |
| 2017/10/10 | 4,215 | 4,290 | 4,215 | 4,290 | +90 | +2.1% | 442,700 |
| 2017/10/06 | 4,215 | 4,240 | 4,190 | 4,200 | +5 | +0.1% | 336,400 |
| 2017/10/05 | 4,215 | 4,255 | 4,190 | 4,195 | -20 | -0.5% | 301,600 |
| 2017/10/04 | 4,245 | 4,275 | 4,200 | 4,215 | -30 | -0.7% | 361,100 |
| 2017/10/03 | 4,260 | 4,280 | 4,175 | 4,245 | -55 | -1.3% | 539,800 |
| 2017/10/02 | 4,420 | 4,425 | 4,290 | 4,300 | -90 | -2.1% | 508,200 |
| 2017/09/29 | 4,375 | 4,415 | 4,350 | 4,390 | +50 | +1.2% | 770,300 |
| 2017/09/28 | 4,240 | 4,350 | 4,195 | 4,340 | +130 | +3.1% | 848,000 |
| 2017/09/27 | 4,200 | 4,215 | 4,165 | 4,210 | +25 | +0.6% | 573,100 |
| 2017/09/26 | 4,170 | 4,190 | 4,160 | 4,185 | +5 | +0.1% | 468,000 |
| 2017/09/25 | 4,115 | 4,185 | 4,105 | 4,180 | +85 | +2.1% | 604,400 |
| 2017/09/22 | 4,085 | 4,120 | 4,070 | 4,095 | +45 | +1.1% | 506,800 |
| 2017/09/21 | 4,080 | 4,095 | 4,025 | 4,050 | -30 | -0.7% | 841,500 |
| 2017/09/20 | 4,175 | 4,190 | 4,075 | 4,080 | -135 | -3.2% | 913,500 |
| 2017/09/19 | 4,255 | 4,255 | 4,210 | 4,215 | -20 | -0.5% | 508,300 |
| 2017/09/15 | 4,240 | 4,255 | 4,210 | 4,235 | -5 | -0.1% | 498,400 |
| 2017/09/14 | 4,260 | 4,280 | 4,230 | 4,240 | -45 | -1.1% | 398,500 |
| 2017/09/13 | 4,290 | 4,290 | 4,265 | 4,285 | +25 | +0.6% | 296,100 |
| 2017/09/12 | 4,290 | 4,290 | 4,245 | 4,260 | +25 | +0.6% | 284,900 |
| 2017/09/11 | 4,220 | 4,255 | 4,215 | 4,235 | +50 | +1.2% | 304,900 |
| 2017/09/08 | 4,160 | 4,225 | 4,155 | 4,185 | +5 | +0.1% | 510,300 |
| 2017/09/07 | 4,195 | 4,220 | 4,155 | 4,180 | ±0 | ±0% | 400,300 |
| 2017/09/06 | 4,160 | 4,190 | 4,150 | 4,180 | +5 | +0.1% | 446,400 |
| 2017/09/05 | 4,240 | 4,250 | 4,165 | 4,175 | -50 | -1.2% | 363,100 |
| 2017/09/04 | 4,255 | 4,270 | 4,210 | 4,225 | -30 | -0.7% | 262,500 |
| 2017/09/01 | 4,290 | 4,290 | 4,220 | 4,255 | -25 | -0.6% | 392,400 |
| 2017/08/31 | 4,285 | 4,310 | 4,270 | 4,280 | +15 | +0.4% | 329,000 |
| 2017/08/30 | 4,280 | 4,285 | 4,250 | 4,265 | +20 | +0.5% | 414,100 |
| 2017/08/29 | 4,210 | 4,250 | 4,200 | 4,245 | +20 | +0.5% | 285,400 |
| 2017/08/28 | 4,225 | 4,240 | 4,205 | 4,225 | +25 | +0.6% | 345,500 |
| 2017/08/25 | 4,225 | 4,240 | 4,195 | 4,200 | -20 | -0.5% | 444,400 |
| 2017/08/24 | 4,220 | 4,280 | 4,220 | 4,220 | -40 | -0.9% | 421,600 |
| 2017/08/23 | 4,345 | 4,350 | 4,255 | 4,260 | -30 | -0.7% | 406,400 |
| 2017/08/22 | 4,220 | 4,330 | 4,220 | 4,290 | +70 | +1.7% | 545,300 |
1901～
1950
件表示中 / 3763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 | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97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 | 396,000円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| コナミＧ | 2,531,500円 | +2.0% | +1.9% | 0.66% | 45.76倍 | 7.12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 |
| ＬＩＮＥヤフー | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10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 |
| ネクソン | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54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
