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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,860 | 4,890 | 4,785 | 4,875 | -10 | -0.2% | 443,400 |
| 2015/11/20 | 4,865 | 4,895 | 4,825 | 4,885 | +35 | +0.7% | 303,500 |
| 2015/11/19 | 4,880 | 4,900 | 4,795 | 4,850 | ±0 | ±0% | 412,400 |
| 2015/11/18 | 4,840 | 4,900 | 4,800 | 4,850 | +25 | +0.5% | 361,600 |
| 2015/11/17 | 4,845 | 4,875 | 4,795 | 4,825 | +25 | +0.5% | 530,500 |
| 2015/11/16 | 4,745 | 4,830 | 4,745 | 4,800 | -15 | -0.3% | 384,800 |
| 2015/11/13 | 4,805 | 4,865 | 4,780 | 4,815 | -15 | -0.3% | 404,800 |
| 2015/11/12 | 4,840 | 4,930 | 4,820 | 4,830 | -30 | -0.6% | 515,000 |
| 2015/11/11 | 4,755 | 4,885 | 4,740 | 4,860 | +100 | +2.1% | 406,200 |
| 2015/11/10 | 4,775 | 4,795 | 4,720 | 4,760 | -80 | -1.7% | 489,100 |
| 2015/11/09 | 4,835 | 4,875 | 4,795 | 4,840 | +25 | +0.5% | 501,800 |
| 2015/11/06 | 4,910 | 4,920 | 4,800 | 4,815 | -95 | -1.9% | 736,600 |
| 2015/11/05 | 4,960 | 4,995 | 4,905 | 4,910 | -30 | -0.6% | 568,900 |
| 2015/11/04 | 4,900 | 4,970 | 4,845 | 4,940 | +80 | +1.6% | 864,500 |
| 2015/11/02 | 4,850 | 4,915 | 4,835 | 4,860 | -110 | -2.2% | 441,800 |
| 2015/10/30 | 4,905 | 4,980 | 4,840 | 4,970 | +105 | +2.2% | 806,300 |
| 2015/10/29 | 4,950 | 5,010 | 4,835 | 4,865 | -25 | -0.5% | 1,600,000 |
| 2015/10/28 | 4,855 | 4,975 | 4,850 | 4,890 | +30 | +0.6% | 728,300 |
| 2015/10/27 | 4,925 | 4,945 | 4,820 | 4,860 | -80 | -1.6% | 791,800 |
| 2015/10/26 | 4,840 | 4,980 | 4,825 | 4,940 | -100 | -2% | 892,300 |
| 2015/10/23 | 4,985 | 5,060 | 4,950 | 5,040 | +125 | +2.5% | 630,500 |
| 2015/10/22 | 4,815 | 4,930 | 4,800 | 4,915 | +100 | +2.1% | 418,900 |
| 2015/10/21 | 4,815 | 4,825 | 4,750 | 4,815 | +15 | +0.3% | 436,400 |
| 2015/10/20 | 4,765 | 4,805 | 4,725 | 4,800 | +50 | +1.1% | 445,700 |
| 2015/10/19 | 4,720 | 4,790 | 4,700 | 4,750 | +50 | +1.1% | 268,100 |
| 2015/10/16 | 4,730 | 4,780 | 4,680 | 4,700 | +30 | +0.6% | 387,300 |
| 2015/10/15 | 4,555 | 4,690 | 4,525 | 4,670 | +115 | +2.5% | 360,200 |
| 2015/10/14 | 4,580 | 4,620 | 4,525 | 4,555 | -65 | -1.4% | 406,300 |
| 2015/10/13 | 4,535 | 4,635 | 4,535 | 4,620 | +45 | +1% | 390,000 |
| 2015/10/09 | 4,550 | 4,585 | 4,485 | 4,575 | +75 | +1.7% | 529,100 |
| 2015/10/08 | 4,650 | 4,675 | 4,435 | 4,500 | -150 | -3.2% | 895,800 |
| 2015/10/07 | 4,760 | 4,760 | 4,575 | 4,650 | -75 | -1.6% | 493,400 |
| 2015/10/06 | 4,810 | 4,840 | 4,665 | 4,725 | -30 | -0.6% | 523,300 |
| 2015/10/05 | 4,650 | 4,765 | 4,605 | 4,755 | +170 | +3.7% | 487,300 |
| 2015/10/02 | 4,550 | 4,600 | 4,485 | 4,585 | ±0 | ±0% | 411,600 |
| 2015/10/01 | 4,635 | 4,645 | 4,490 | 4,585 | +10 | +0.2% | 764,200 |
| 2015/09/30 | 4,635 | 4,650 | 4,555 | 4,575 | +105 | +2.3% | 467,100 |
| 2015/09/29 | 4,545 | 4,600 | 4,435 | 4,470 | -195 | -4.2% | 569,800 |
| 2015/09/28 | 4,600 | 4,715 | 4,555 | 4,665 | -405 | -8% | 549,400 |
| 2015/09/25 | 4,945 | 5,080 | 4,930 | 5,070 | +195 | +4% | 607,600 |
| 2015/09/24 | 4,870 | 5,020 | 4,860 | 4,875 | +50 | +1% | 532,600 |
| 2015/09/18 | 4,810 | 4,875 | 4,755 | 4,825 | -55 | -1.1% | 790,600 |
| 2015/09/17 | 4,890 | 4,900 | 4,785 | 4,880 | +60 | +1.2% | 351,100 |
| 2015/09/16 | 4,925 | 4,930 | 4,800 | 4,820 | -55 | -1.1% | 323,500 |
| 2015/09/15 | 4,840 | 4,925 | 4,800 | 4,875 | +85 | +1.8% | 537,000 |
| 2015/09/14 | 4,700 | 4,835 | 4,655 | 4,790 | +180 | +3.9% | 565,600 |
| 2015/09/11 | 4,600 | 4,670 | 4,555 | 4,610 | ±0 | ±0% | 790,700 |
| 2015/09/10 | 4,655 | 4,660 | 4,540 | 4,610 | -115 | -2.4% | 473,300 |
| 2015/09/09 | 4,640 | 4,730 | 4,605 | 4,725 | +240 | +5.4% | 357,500 |
| 2015/09/08 | 4,745 | 4,765 | 4,460 | 4,485 | -300 | -6.3% | 586,100 |
2201～
2250
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
