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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,010 | 4,010 | 3,940 | 3,975 | -40 | -1% | 571,800 |
| 2016/04/19 | 4,020 | 4,060 | 3,975 | 4,015 | +75 | +1.9% | 452,600 |
| 2016/04/18 | 3,875 | 3,975 | 3,875 | 3,940 | -75 | -1.9% | 418,300 |
| 2016/04/15 | 4,005 | 4,035 | 3,990 | 4,015 | -30 | -0.7% | 426,700 |
| 2016/04/14 | 3,990 | 4,045 | 3,965 | 4,045 | +100 | +2.5% | 689,900 |
| 2016/04/13 | 3,925 | 3,955 | 3,900 | 3,945 | +50 | +1.3% | 699,700 |
| 2016/04/12 | 3,885 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 447,600 |
| 2016/04/11 | 3,905 | 3,905 | 3,820 | 3,885 | +50 | +1.3% | 733,800 |
| 2016/04/08 | 3,735 | 3,870 | 3,670 | 3,835 | +85 | +2.3% | 755,600 |
| 2016/04/07 | 3,685 | 3,760 | 3,685 | 3,750 | +85 | +2.3% | 749,700 |
| 2016/04/06 | 3,600 | 3,675 | 3,580 | 3,665 | +75 | +2.1% | 676,700 |
| 2016/04/05 | 3,745 | 3,745 | 3,585 | 3,590 | -90 | -2.4% | 707,200 |
| 2016/04/04 | 3,710 | 3,745 | 3,660 | 3,680 | -45 | -1.2% | 594,100 |
| 2016/04/01 | 3,790 | 3,810 | 3,710 | 3,725 | -65 | -1.7% | 768,900 |
| 2016/03/31 | 3,870 | 3,885 | 3,790 | 3,790 | -25 | -0.7% | 550,500 |
| 2016/03/30 | 3,845 | 3,870 | 3,805 | 3,815 | ±0 | ±0% | 615,100 |
| 2016/03/29 | 3,805 | 3,835 | 3,775 | 3,815 | +15 | +0.4% | 575,200 |
| 2016/03/28 | 3,800 | 3,815 | 3,760 | 3,800 | +30 | +0.8% | 524,900 |
| 2016/03/25 | 3,800 | 3,845 | 3,750 | 3,770 | -10 | -0.3% | 702,700 |
| 2016/03/24 | 3,755 | 3,820 | 3,755 | 3,780 | +5 | +0.1% | 924,300 |
| 2016/03/23 | 3,905 | 3,920 | 3,770 | 3,775 | -265 | -6.6% | 1,580,400 |
| 2016/03/22 | 4,000 | 4,075 | 4,000 | 4,040 | +130 | +3.3% | 718,400 |
| 2016/03/18 | 3,930 | 3,950 | 3,850 | 3,910 | -40 | -1% | 628,500 |
| 2016/03/17 | 3,950 | 4,045 | 3,925 | 3,950 | +35 | +0.9% | 741,500 |
| 2016/03/16 | 3,885 | 3,940 | 3,870 | 3,915 | -10 | -0.3% | 400,400 |
| 2016/03/15 | 3,900 | 3,945 | 3,860 | 3,925 | +50 | +1.3% | 486,500 |
| 2016/03/14 | 3,870 | 3,890 | 3,830 | 3,875 | +40 | +1% | 347,400 |
| 2016/03/11 | 3,795 | 3,870 | 3,770 | 3,835 | -20 | -0.5% | 614,500 |
| 2016/03/10 | 3,840 | 3,860 | 3,800 | 3,855 | +145 | +3.9% | 579,700 |
| 2016/03/09 | 3,735 | 3,780 | 3,680 | 3,710 | -40 | -1.1% | 539,200 |
| 2016/03/08 | 3,775 | 3,785 | 3,665 | 3,750 | -70 | -1.8% | 851,600 |
| 2016/03/07 | 3,865 | 3,870 | 3,810 | 3,820 | -65 | -1.7% | 674,300 |
| 2016/03/04 | 3,875 | 3,900 | 3,820 | 3,885 | -40 | -1% | 825,300 |
| 2016/03/03 | 3,950 | 3,975 | 3,880 | 3,925 | -30 | -0.8% | 576,900 |
| 2016/03/02 | 3,950 | 3,980 | 3,915 | 3,955 | +80 | +2.1% | 452,500 |
| 2016/03/01 | 3,865 | 3,895 | 3,825 | 3,875 | +20 | +0.5% | 449,600 |
| 2016/02/29 | 3,915 | 3,940 | 3,845 | 3,855 | -70 | -1.8% | 677,600 |
| 2016/02/26 | 3,920 | 3,965 | 3,895 | 3,925 | +55 | +1.4% | 534,700 |
| 2016/02/25 | 3,830 | 3,885 | 3,790 | 3,870 | +75 | +2% | 666,100 |
| 2016/02/24 | 3,745 | 3,835 | 3,745 | 3,795 | +45 | +1.2% | 587,800 |
| 2016/02/23 | 3,850 | 3,870 | 3,745 | 3,750 | -95 | -2.5% | 485,000 |
| 2016/02/22 | 3,735 | 3,865 | 3,735 | 3,845 | +90 | +2.4% | 458,700 |
| 2016/02/19 | 3,785 | 3,805 | 3,710 | 3,755 | -95 | -2.5% | 601,700 |
| 2016/02/18 | 3,850 | 3,890 | 3,805 | 3,850 | +70 | +1.9% | 637,200 |
| 2016/02/17 | 3,755 | 3,810 | 3,715 | 3,780 | +25 | +0.7% | 664,900 |
| 2016/02/16 | 3,750 | 3,820 | 3,740 | 3,755 | -65 | -1.7% | 653,600 |
| 2016/02/15 | 3,730 | 3,845 | 3,695 | 3,820 | +265 | +7.5% | 607,200 |
| 2016/02/12 | 3,630 | 3,705 | 3,540 | 3,555 | -215 | -5.7% | 909,100 |
| 2016/02/10 | 3,905 | 3,940 | 3,695 | 3,770 | -145 | -3.7% | 1,028,700 |
| 2016/02/09 | 4,055 | 4,095 | 3,910 | 3,915 | -315 | -7.4% | 699,000 |
2101～
2150
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
