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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,920 | 3,920 | 3,820 | 3,825 | -55 | -1.4% | 697,700 |
| 2016/11/30 | 3,835 | 3,880 | 3,815 | 3,880 | +65 | +1.7% | 913,400 |
| 2016/11/29 | 3,770 | 3,815 | 3,770 | 3,815 | +30 | +0.8% | 346,700 |
| 2016/11/28 | 3,735 | 3,795 | 3,730 | 3,785 | +60 | +1.6% | 506,300 |
| 2016/11/25 | 3,720 | 3,735 | 3,705 | 3,725 | +10 | +0.3% | 464,100 |
| 2016/11/24 | 3,730 | 3,735 | 3,700 | 3,715 | +40 | +1.1% | 336,100 |
| 2016/11/22 | 3,660 | 3,685 | 3,640 | 3,675 | +5 | +0.1% | 407,500 |
| 2016/11/21 | 3,660 | 3,675 | 3,630 | 3,670 | +45 | +1.2% | 354,700 |
| 2016/11/18 | 3,695 | 3,695 | 3,615 | 3,625 | -50 | -1.4% | 332,600 |
| 2016/11/17 | 3,645 | 3,695 | 3,635 | 3,675 | +30 | +0.8% | 345,000 |
| 2016/11/16 | 3,650 | 3,660 | 3,620 | 3,645 | +40 | +1.1% | 345,400 |
| 2016/11/15 | 3,620 | 3,620 | 3,560 | 3,605 | -5 | -0.1% | 424,900 |
| 2016/11/14 | 3,580 | 3,635 | 3,580 | 3,610 | +55 | +1.5% | 350,100 |
| 2016/11/11 | 3,630 | 3,630 | 3,530 | 3,555 | -35 | -1% | 454,900 |
| 2016/11/10 | 3,625 | 3,645 | 3,565 | 3,590 | +145 | +4.2% | 398,000 |
| 2016/11/09 | 3,575 | 3,610 | 3,405 | 3,445 | -95 | -2.7% | 487,600 |
| 2016/11/08 | 3,565 | 3,585 | 3,540 | 3,540 | -25 | -0.7% | 238,300 |
| 2016/11/07 | 3,610 | 3,645 | 3,555 | 3,565 | -20 | -0.6% | 437,700 |
| 2016/11/04 | 3,580 | 3,615 | 3,545 | 3,585 | -5 | -0.1% | 337,300 |
| 2016/11/02 | 3,595 | 3,630 | 3,585 | 3,590 | -50 | -1.4% | 419,900 |
| 2016/11/01 | 3,595 | 3,675 | 3,580 | 3,640 | -5 | -0.1% | 670,200 |
| 2016/10/31 | 3,615 | 3,695 | 3,605 | 3,645 | -10 | -0.3% | 569,000 |
| 2016/10/28 | 3,710 | 3,725 | 3,595 | 3,655 | -130 | -3.4% | 1,207,200 |
| 2016/10/27 | 3,800 | 3,815 | 3,780 | 3,785 | +30 | +0.8% | 341,800 |
| 2016/10/26 | 3,745 | 3,765 | 3,730 | 3,755 | -25 | -0.7% | 340,700 |
| 2016/10/25 | 3,780 | 3,795 | 3,755 | 3,780 | +10 | +0.3% | 400,400 |
| 2016/10/24 | 3,735 | 3,775 | 3,715 | 3,770 | +40 | +1.1% | 439,700 |
| 2016/10/21 | 3,780 | 3,780 | 3,730 | 3,730 | -50 | -1.3% | 394,100 |
| 2016/10/20 | 3,730 | 3,780 | 3,730 | 3,780 | +30 | +0.8% | 332,200 |
| 2016/10/19 | 3,725 | 3,755 | 3,695 | 3,750 | +30 | +0.8% | 354,500 |
| 2016/10/18 | 3,685 | 3,725 | 3,655 | 3,720 | +10 | +0.3% | 466,300 |
| 2016/10/17 | 3,605 | 3,710 | 3,595 | 3,710 | +105 | +2.9% | 636,100 |
| 2016/10/14 | 3,615 | 3,645 | 3,590 | 3,605 | ±0 | ±0% | 414,300 |
| 2016/10/13 | 3,565 | 3,605 | 3,545 | 3,605 | +65 | +1.8% | 396,900 |
| 2016/10/12 | 3,475 | 3,565 | 3,475 | 3,540 | +10 | +0.3% | 421,700 |
| 2016/10/11 | 3,550 | 3,565 | 3,510 | 3,530 | -25 | -0.7% | 339,800 |
| 2016/10/07 | 3,595 | 3,600 | 3,545 | 3,555 | -40 | -1.1% | 275,900 |
| 2016/10/06 | 3,595 | 3,615 | 3,565 | 3,595 | +20 | +0.6% | 323,100 |
| 2016/10/05 | 3,575 | 3,590 | 3,535 | 3,575 | +15 | +0.4% | 360,400 |
| 2016/10/04 | 3,540 | 3,560 | 3,510 | 3,560 | +40 | +1.1% | 399,200 |
| 2016/10/03 | 3,495 | 3,540 | 3,465 | 3,520 | +50 | +1.4% | 399,600 |
| 2016/09/30 | 3,480 | 3,505 | 3,435 | 3,470 | -65 | -1.8% | 553,800 |
| 2016/09/29 | 3,590 | 3,635 | 3,530 | 3,535 | -20 | -0.6% | 618,900 |
| 2016/09/28 | 3,550 | 3,560 | 3,515 | 3,555 | -35 | -1% | 300,100 |
| 2016/09/27 | 3,530 | 3,595 | 3,495 | 3,590 | +45 | +1.3% | 457,100 |
| 2016/09/26 | 3,580 | 3,580 | 3,535 | 3,545 | -15 | -0.4% | 250,900 |
| 2016/09/23 | 3,560 | 3,565 | 3,530 | 3,560 | -20 | -0.6% | 381,200 |
| 2016/09/21 | 3,465 | 3,585 | 3,450 | 3,580 | +110 | +3.2% | 512,400 |
| 2016/09/20 | 3,420 | 3,500 | 3,420 | 3,470 | +10 | +0.3% | 438,000 |
| 2016/09/16 | 3,415 | 3,480 | 3,405 | 3,460 | +45 | +1.3% | 612,000 |
1951～
2000
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
