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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/12 | 4,025 | 4,050 | 4,005 | 4,045 | +20 | +0.5% | 414,300 |
| 2016/05/11 | 4,030 | 4,065 | 4,010 | 4,025 | +20 | +0.5% | 528,700 |
| 2016/05/10 | 3,950 | 4,015 | 3,940 | 4,005 | +15 | +0.4% | 534,400 |
| 2016/05/09 | 4,015 | 4,020 | 3,965 | 3,990 | -10 | -0.3% | 386,700 |
| 2016/05/06 | 3,975 | 4,020 | 3,965 | 4,000 | +45 | +1.1% | 551,200 |
| 2016/05/02 | 3,820 | 3,965 | 3,810 | 3,955 | +65 | +1.7% | 765,400 |
| 2016/04/28 | 4,100 | 4,110 | 3,830 | 3,890 | -125 | -3.1% | 875,700 |
| 2016/04/27 | 4,060 | 4,065 | 3,995 | 4,015 | -15 | -0.4% | 428,600 |
| 2016/04/26 | 4,020 | 4,055 | 3,985 | 4,030 | -5 | -0.1% | 343,500 |
| 2016/04/25 | 4,005 | 4,045 | 3,980 | 4,035 | +30 | +0.7% | 433,100 |
| 2016/04/22 | 3,970 | 4,020 | 3,970 | 4,005 | -35 | -0.9% | 548,300 |
| 2016/04/21 | 4,045 | 4,045 | 3,985 | 4,040 | +65 | +1.6% | 472,400 |
2051～
2100
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
