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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 3,755 | 3,795 | 3,735 | 3,795 | ±0 | ±0% | 550,900 |
| 2016/07/21 | 3,900 | 3,905 | 3,780 | 3,795 | -95 | -2.4% | 734,000 |
| 2016/07/20 | 3,845 | 3,905 | 3,840 | 3,890 | +15 | +0.4% | 498,300 |
| 2016/07/19 | 3,785 | 3,875 | 3,770 | 3,875 | +155 | +4.2% | 626,300 |
| 2016/07/15 | 3,765 | 3,790 | 3,710 | 3,720 | -25 | -0.7% | 654,500 |
| 2016/07/14 | 3,715 | 3,760 | 3,715 | 3,745 | +45 | +1.2% | 602,900 |
| 2016/07/13 | 3,765 | 3,765 | 3,690 | 3,700 | +10 | +0.3% | 449,100 |
| 2016/07/12 | 3,660 | 3,715 | 3,655 | 3,690 | +95 | +2.6% | 639,100 |
| 2016/07/11 | 3,580 | 3,625 | 3,560 | 3,595 | +120 | +3.5% | 632,000 |
| 2016/07/08 | 3,575 | 3,585 | 3,470 | 3,475 | -95 | -2.7% | 749,000 |
| 2016/07/07 | 3,585 | 3,620 | 3,550 | 3,570 | -20 | -0.6% | 612,400 |
| 2016/07/06 | 3,570 | 3,600 | 3,525 | 3,590 | -65 | -1.8% | 617,400 |
| 2016/07/05 | 3,645 | 3,665 | 3,625 | 3,655 | +10 | +0.3% | 432,500 |
| 2016/07/04 | 3,690 | 3,715 | 3,630 | 3,645 | -95 | -2.5% | 758,100 |
| 2016/07/01 | 3,755 | 3,765 | 3,715 | 3,740 | ±0 | ±0% | 631,900 |
| 2016/06/30 | 3,785 | 3,785 | 3,740 | 3,740 | +5 | +0.1% | 639,100 |
| 2016/06/29 | 3,715 | 3,735 | 3,695 | 3,735 | +55 | +1.5% | 545,700 |
| 2016/06/28 | 3,615 | 3,700 | 3,595 | 3,680 | -10 | -0.3% | 577,400 |
| 2016/06/27 | 3,600 | 3,700 | 3,595 | 3,690 | +155 | +4.4% | 784,100 |
| 2016/06/24 | 3,720 | 3,755 | 3,490 | 3,535 | -180 | -4.8% | 1,133,100 |
| 2016/06/23 | 3,680 | 3,740 | 3,670 | 3,715 | +35 | +1% | 543,700 |
| 2016/06/22 | 3,690 | 3,700 | 3,645 | 3,680 | -45 | -1.2% | 713,300 |
| 2016/06/21 | 3,670 | 3,740 | 3,610 | 3,725 | +50 | +1.4% | 680,300 |
| 2016/06/20 | 3,710 | 3,740 | 3,670 | 3,675 | +5 | +0.1% | 699,100 |
| 2016/06/17 | 3,695 | 3,715 | 3,645 | 3,670 | -5 | -0.1% | 728,800 |
| 2016/06/16 | 3,775 | 3,790 | 3,665 | 3,675 | -125 | -3.3% | 653,500 |
| 2016/06/15 | 3,805 | 3,845 | 3,780 | 3,800 | -5 | -0.1% | 463,000 |
| 2016/06/14 | 3,825 | 3,865 | 3,765 | 3,805 | -60 | -1.6% | 711,900 |
| 2016/06/13 | 3,920 | 3,920 | 3,850 | 3,865 | -100 | -2.5% | 509,600 |
| 2016/06/10 | 4,080 | 4,080 | 3,930 | 3,965 | -90 | -2.2% | 752,500 |
| 2016/06/09 | 4,060 | 4,105 | 4,035 | 4,055 | -20 | -0.5% | 496,700 |
| 2016/06/08 | 4,045 | 4,080 | 4,015 | 4,075 | +10 | +0.2% | 354,300 |
| 2016/06/07 | 4,045 | 4,065 | 4,020 | 4,065 | +20 | +0.5% | 323,400 |
| 2016/06/06 | 4,015 | 4,045 | 4,000 | 4,045 | ±0 | ±0% | 538,400 |
| 2016/06/03 | 4,010 | 4,045 | 3,990 | 4,045 | +25 | +0.6% | 494,700 |
| 2016/06/02 | 4,060 | 4,065 | 3,990 | 4,020 | -80 | -2% | 520,700 |
| 2016/06/01 | 4,185 | 4,185 | 4,075 | 4,100 | -85 | -2% | 565,700 |
| 2016/05/31 | 4,185 | 4,205 | 4,155 | 4,185 | +10 | +0.2% | 530,700 |
| 2016/05/30 | 4,160 | 4,190 | 4,120 | 4,175 | +65 | +1.6% | 313,500 |
| 2016/05/27 | 4,080 | 4,110 | 4,070 | 4,110 | +30 | +0.7% | 261,500 |
| 2016/05/26 | 4,130 | 4,130 | 4,065 | 4,080 | -30 | -0.7% | 352,900 |
| 2016/05/25 | 4,180 | 4,190 | 4,105 | 4,110 | -20 | -0.5% | 287,800 |
| 2016/05/24 | 4,120 | 4,145 | 4,105 | 4,130 | +10 | +0.2% | 359,200 |
| 2016/05/23 | 4,150 | 4,165 | 4,100 | 4,120 | -60 | -1.4% | 373,800 |
| 2016/05/20 | 4,130 | 4,210 | 4,130 | 4,180 | +45 | +1.1% | 449,100 |
| 2016/05/19 | 4,085 | 4,145 | 4,085 | 4,135 | +60 | +1.5% | 502,800 |
| 2016/05/18 | 4,055 | 4,100 | 4,025 | 4,075 | -25 | -0.6% | 507,900 |
| 2016/05/17 | 4,010 | 4,100 | 4,005 | 4,100 | +105 | +2.6% | 497,200 |
| 2016/05/16 | 4,015 | 4,045 | 3,990 | 3,995 | -20 | -0.5% | 356,600 |
| 2016/05/13 | 4,050 | 4,055 | 3,980 | 4,015 | -30 | -0.7% | 509,900 |
2001～
2050
件表示中 / 3548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 | 541,400円 | +5.9% | +10.0% | 1.07% | 35.27倍 | 7.77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 | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 511,500円 | +10.1% | +8.4% | 1.25% | 35.71倍 | 5.64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 |
| ネクソン | 289,600円 | +12.9% | +42.9% | 0.78% | 19.23倍 | 2.36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
