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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,430 | 3,440 | 3,405 | 3,415 | -50 | -1.4% | 538,900 |
| 2016/09/14 | 3,465 | 3,495 | 3,455 | 3,465 | -20 | -0.6% | 313,000 |
| 2016/09/13 | 3,470 | 3,500 | 3,455 | 3,485 | +25 | +0.7% | 271,200 |
| 2016/09/12 | 3,490 | 3,490 | 3,445 | 3,460 | -60 | -1.7% | 295,900 |
| 2016/09/09 | 3,540 | 3,565 | 3,520 | 3,520 | -50 | -1.4% | 359,100 |
| 2016/09/08 | 3,575 | 3,580 | 3,540 | 3,570 | -5 | -0.1% | 459,900 |
| 2016/09/07 | 3,525 | 3,580 | 3,510 | 3,575 | +10 | +0.3% | 411,500 |
| 2016/09/06 | 3,530 | 3,575 | 3,505 | 3,565 | +70 | +2% | 280,700 |
| 2016/09/05 | 3,525 | 3,530 | 3,480 | 3,495 | +15 | +0.4% | 261,900 |
| 2016/09/02 | 3,465 | 3,510 | 3,455 | 3,480 | -25 | -0.7% | 388,700 |
| 2016/09/01 | 3,510 | 3,520 | 3,485 | 3,505 | +5 | +0.1% | 423,400 |
| 2016/08/31 | 3,400 | 3,515 | 3,355 | 3,500 | +125 | +3.7% | 803,500 |
| 2016/08/30 | 3,350 | 3,375 | 3,330 | 3,375 | +20 | +0.6% | 233,900 |
| 2016/08/29 | 3,400 | 3,405 | 3,355 | 3,355 | +15 | +0.4% | 260,300 |
| 2016/08/26 | 3,395 | 3,395 | 3,340 | 3,340 | -80 | -2.3% | 348,400 |
| 2016/08/25 | 3,420 | 3,445 | 3,380 | 3,420 | +50 | +1.5% | 419,800 |
| 2016/08/24 | 3,370 | 3,385 | 3,350 | 3,370 | +15 | +0.4% | 260,300 |
| 2016/08/23 | 3,320 | 3,355 | 3,315 | 3,355 | +15 | +0.4% | 458,800 |
| 2016/08/22 | 3,295 | 3,345 | 3,280 | 3,340 | +40 | +1.2% | 380,000 |
| 2016/08/19 | 3,300 | 3,325 | 3,260 | 3,300 | -50 | -1.5% | 519,900 |
| 2016/08/18 | 3,435 | 3,440 | 3,345 | 3,350 | -95 | -2.8% | 413,200 |
| 2016/08/17 | 3,410 | 3,470 | 3,400 | 3,445 | +25 | +0.7% | 425,400 |
| 2016/08/16 | 3,455 | 3,455 | 3,395 | 3,420 | -40 | -1.2% | 409,200 |
| 2016/08/15 | 3,470 | 3,490 | 3,450 | 3,460 | -5 | -0.1% | 276,300 |
| 2016/08/12 | 3,460 | 3,485 | 3,435 | 3,465 | +50 | +1.5% | 333,600 |
| 2016/08/10 | 3,380 | 3,415 | 3,380 | 3,415 | +10 | +0.3% | 330,200 |
| 2016/08/09 | 3,375 | 3,405 | 3,355 | 3,405 | +20 | +0.6% | 434,300 |
| 2016/08/08 | 3,425 | 3,445 | 3,365 | 3,385 | ±0 | ±0% | 479,000 |
| 2016/08/05 | 3,425 | 3,430 | 3,380 | 3,385 | -35 | -1% | 406,900 |
| 2016/08/04 | 3,430 | 3,470 | 3,405 | 3,420 | +5 | +0.1% | 558,900 |
| 2016/08/03 | 3,455 | 3,480 | 3,400 | 3,415 | -120 | -3.4% | 536,200 |
| 2016/08/02 | 3,550 | 3,575 | 3,515 | 3,535 | -55 | -1.5% | 516,500 |
| 2016/08/01 | 3,580 | 3,615 | 3,565 | 3,590 | -50 | -1.4% | 577,400 |
| 2016/07/29 | 3,375 | 3,650 | 3,375 | 3,640 | -100 | -2.7% | 1,459,100 |
| 2016/07/28 | 3,735 | 3,755 | 3,685 | 3,740 | -25 | -0.7% | 788,200 |
| 2016/07/27 | 3,795 | 3,810 | 3,745 | 3,765 | +25 | +0.7% | 645,900 |
| 2016/07/26 | 3,760 | 3,765 | 3,715 | 3,740 | -20 | -0.5% | 471,600 |
| 2016/07/25 | 3,800 | 3,835 | 3,760 | 3,760 | -35 | -0.9% | 407,700 |
| 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 |
2001～
2050
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
