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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 4,215 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 335,800 |
| 2017/06/12 | 4,180 | 4,245 | 4,140 | 4,230 | +50 | +1.2% | 303,200 |
| 2017/06/09 | 4,185 | 4,225 | 4,165 | 4,180 | -75 | -1.8% | 521,100 |
| 2017/06/08 | 4,280 | 4,280 | 4,235 | 4,255 | -25 | -0.6% | 472,400 |
| 2017/06/07 | 4,275 | 4,305 | 4,245 | 4,280 | -30 | -0.7% | 467,200 |
| 2017/06/06 | 4,320 | 4,335 | 4,290 | 4,310 | -40 | -0.9% | 309,500 |
| 2017/06/05 | 4,320 | 4,365 | 4,315 | 4,350 | +30 | +0.7% | 266,200 |
| 2017/06/02 | 4,375 | 4,375 | 4,290 | 4,320 | -20 | -0.5% | 494,300 |
| 2017/06/01 | 4,235 | 4,345 | 4,230 | 4,340 | +125 | +3% | 528,400 |
| 2017/05/31 | 4,210 | 4,265 | 4,205 | 4,215 | -25 | -0.6% | 731,800 |
| 2017/05/30 | 4,230 | 4,245 | 4,205 | 4,240 | ±0 | ±0% | 442,700 |
| 2017/05/29 | 4,240 | 4,260 | 4,220 | 4,240 | ±0 | ±0% | 258,300 |
| 2017/05/26 | 4,240 | 4,250 | 4,205 | 4,240 | +30 | +0.7% | 391,000 |
| 2017/05/25 | 4,180 | 4,230 | 4,175 | 4,210 | +25 | +0.6% | 414,700 |
| 2017/05/24 | 4,195 | 4,200 | 4,165 | 4,185 | +20 | +0.5% | 361,600 |
| 2017/05/23 | 4,210 | 4,215 | 4,160 | 4,165 | -50 | -1.2% | 474,000 |
| 2017/05/22 | 4,180 | 4,215 | 4,150 | 4,215 | +45 | +1.1% | 381,800 |
| 2017/05/19 | 4,200 | 4,200 | 4,150 | 4,170 | -20 | -0.5% | 454,300 |
| 2017/05/18 | 4,140 | 4,190 | 4,135 | 4,190 | -15 | -0.4% | 345,000 |
| 2017/05/17 | 4,175 | 4,210 | 4,175 | 4,205 | +20 | +0.5% | 425,600 |
| 2017/05/16 | 4,200 | 4,230 | 4,170 | 4,185 | +10 | +0.2% | 456,900 |
| 2017/05/15 | 4,140 | 4,180 | 4,125 | 4,175 | +30 | +0.7% | 328,800 |
| 2017/05/12 | 4,150 | 4,165 | 4,120 | 4,145 | -30 | -0.7% | 378,100 |
| 2017/05/11 | 4,185 | 4,190 | 4,160 | 4,175 | +20 | +0.5% | 476,800 |
| 2017/05/10 | 4,090 | 4,175 | 4,085 | 4,155 | +120 | +3% | 995,000 |
| 2017/05/09 | 4,070 | 4,090 | 4,035 | 4,035 | -15 | -0.4% | 564,700 |
| 2017/05/08 | 3,970 | 4,070 | 3,970 | 4,050 | +160 | +4.1% | 1,023,200 |
| 2017/05/02 | 3,925 | 3,945 | 3,880 | 3,890 | ±0 | ±0% | 637,200 |
| 2017/05/01 | 3,930 | 3,960 | 3,890 | 3,890 | +10 | +0.3% | 827,700 |
| 2017/04/28 | 3,890 | 3,915 | 3,840 | 3,880 | -130 | -3.2% | 1,114,900 |
| 2017/04/27 | 4,005 | 4,030 | 3,990 | 4,010 | +5 | +0.1% | 419,300 |
| 2017/04/26 | 3,945 | 4,005 | 3,915 | 4,005 | +60 | +1.5% | 822,500 |
| 2017/04/25 | 3,895 | 3,955 | 3,895 | 3,945 | -15 | -0.4% | 688,200 |
| 2017/04/24 | 4,000 | 4,000 | 3,950 | 3,960 | +10 | +0.3% | 459,800 |
| 2017/04/21 | 3,950 | 3,960 | 3,915 | 3,950 | +10 | +0.3% | 409,500 |
| 2017/04/20 | 4,000 | 4,005 | 3,930 | 3,940 | -60 | -1.5% | 453,500 |
| 2017/04/19 | 3,965 | 4,020 | 3,960 | 4,000 | +10 | +0.3% | 348,900 |
| 2017/04/18 | 4,000 | 4,015 | 3,960 | 3,990 | +25 | +0.6% | 260,200 |
| 2017/04/17 | 3,920 | 3,985 | 3,920 | 3,965 | +40 | +1% | 304,700 |
| 2017/04/14 | 3,960 | 3,975 | 3,910 | 3,925 | -40 | -1% | 391,400 |
| 2017/04/13 | 3,970 | 3,980 | 3,930 | 3,965 | -20 | -0.5% | 279,600 |
| 2017/04/12 | 3,975 | 3,995 | 3,955 | 3,985 | -20 | -0.5% | 485,100 |
| 2017/04/11 | 4,015 | 4,025 | 3,985 | 4,005 | -40 | -1% | 327,900 |
| 2017/04/10 | 4,050 | 4,060 | 4,015 | 4,045 | +25 | +0.6% | 305,500 |
| 2017/04/07 | 4,015 | 4,045 | 3,975 | 4,020 | +25 | +0.6% | 419,600 |
| 2017/04/06 | 4,035 | 4,050 | 3,980 | 3,995 | -60 | -1.5% | 598,400 |
| 2017/04/05 | 4,130 | 4,145 | 4,010 | 4,055 | -80 | -1.9% | 1,100,500 |
| 2017/04/04 | 4,205 | 4,205 | 4,120 | 4,135 | -35 | -0.8% | 688,000 |
| 2017/04/03 | 4,115 | 4,215 | 4,110 | 4,170 | +70 | +1.7% | 694,600 |
| 2017/03/31 | 4,125 | 4,175 | 4,100 | 4,100 | ±0 | ±0% | 699,000 |
1951～
2000
件表示中 / 3716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 | 573,500円 | +5.9% | +12.6% | 1.29% | 31.55倍 | 7.56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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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 | 52,300円 | +9.5% | +9.1% | 1.34% | 21.92倍 | 1.25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 |
| コナミＧ | 2,006,500円 | +2.0% | +1.9% | 0.83% | 36.27倍 | 5.64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 |
| オービック | 522,100円 | +10.0% | +8.4% | 1.42% | 32.81倍 | 5.29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 |
市場注目の銘柄
チャート関連のコラム
