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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 4,145 | 4,165 | 4,090 | 4,100 | -70 | -1.7% | 566,300 |
| 2017/03/29 | 4,185 | 4,210 | 4,155 | 4,170 | -25 | -0.6% | 340,900 |
| 2017/03/28 | 4,195 | 4,200 | 4,165 | 4,195 | +70 | +1.7% | 465,800 |
| 2017/03/27 | 4,125 | 4,150 | 4,105 | 4,125 | -65 | -1.6% | 397,700 |
| 2017/03/24 | 4,180 | 4,225 | 4,155 | 4,190 | +50 | +1.2% | 319,100 |
| 2017/03/23 | 4,170 | 4,170 | 4,125 | 4,140 | +15 | +0.4% | 423,400 |
| 2017/03/22 | 4,080 | 4,185 | 4,070 | 4,125 | -25 | -0.6% | 697,500 |
| 2017/03/21 | 4,150 | 4,175 | 4,130 | 4,150 | -35 | -0.8% | 503,600 |
| 2017/03/17 | 4,130 | 4,195 | 4,110 | 4,185 | +50 | +1.2% | 577,300 |
| 2017/03/16 | 4,085 | 4,135 | 4,060 | 4,135 | +15 | +0.4% | 397,400 |
| 2017/03/15 | 4,135 | 4,140 | 4,100 | 4,120 | -10 | -0.2% | 320,400 |
| 2017/03/14 | 4,120 | 4,140 | 4,115 | 4,130 | ±0 | ±0% | 320,800 |
| 2017/03/13 | 4,105 | 4,145 | 4,105 | 4,130 | +40 | +1% | 428,100 |
| 2017/03/10 | 4,100 | 4,150 | 4,065 | 4,090 | ±0 | ±0% | 792,800 |
| 2017/03/09 | 4,050 | 4,095 | 4,010 | 4,090 | +85 | +2.1% | 608,600 |
| 2017/03/08 | 3,985 | 4,015 | 3,980 | 4,005 | +5 | +0.1% | 384,100 |
| 2017/03/07 | 3,945 | 4,010 | 3,935 | 4,000 | +70 | +1.8% | 677,300 |
| 2017/03/06 | 3,925 | 3,945 | 3,915 | 3,930 | +15 | +0.4% | 288,900 |
| 2017/03/03 | 3,930 | 3,970 | 3,900 | 3,915 | -25 | -0.6% | 277,400 |
| 2017/03/02 | 3,980 | 3,995 | 3,925 | 3,940 | +20 | +0.5% | 519,000 |
| 2017/03/01 | 3,850 | 3,930 | 3,840 | 3,920 | +40 | +1% | 435,600 |
| 2017/02/28 | 3,910 | 3,945 | 3,870 | 3,880 | -20 | -0.5% | 643,800 |
| 2017/02/27 | 3,865 | 3,920 | 3,855 | 3,900 | +25 | +0.6% | 461,700 |
| 2017/02/24 | 3,880 | 3,910 | 3,860 | 3,875 | -15 | -0.4% | 314,000 |
| 2017/02/23 | 3,890 | 3,910 | 3,870 | 3,890 | -15 | -0.4% | 379,500 |
| 2017/02/22 | 3,895 | 3,915 | 3,880 | 3,905 | +10 | +0.3% | 421,800 |
| 2017/02/21 | 3,885 | 3,905 | 3,860 | 3,895 | ±0 | ±0% | 286,200 |
| 2017/02/20 | 3,850 | 3,925 | 3,835 | 3,895 | -20 | -0.5% | 400,200 |
| 2017/02/17 | 3,885 | 3,920 | 3,850 | 3,915 | +20 | +0.5% | 322,700 |
| 2017/02/16 | 3,930 | 3,935 | 3,870 | 3,895 | -5 | -0.1% | 392,100 |
| 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 |
2001～
2050
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
