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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,855 | 4,895 | 4,830 | 4,840 | -15 | -0.3% | 261,600 |
| 2015/06/25 | 4,920 | 4,920 | 4,855 | 4,855 | -90 | -1.8% | 294,700 |
| 2015/06/24 | 4,960 | 4,960 | 4,925 | 4,945 | -15 | -0.3% | 393,300 |
| 2015/06/23 | 4,960 | 4,970 | 4,920 | 4,960 | +60 | +1.2% | 434,600 |
| 2015/06/22 | 4,825 | 4,905 | 4,820 | 4,900 | +20 | +0.4% | 443,500 |
| 2015/06/19 | 4,910 | 4,915 | 4,875 | 4,880 | +55 | +1.1% | 286,200 |
| 2015/06/18 | 4,820 | 4,855 | 4,770 | 4,825 | -40 | -0.8% | 284,700 |
| 2015/06/17 | 4,850 | 4,880 | 4,825 | 4,865 | +65 | +1.4% | 268,300 |
| 2015/06/16 | 4,850 | 4,860 | 4,795 | 4,800 | -70 | -1.4% | 205,300 |
| 2015/06/15 | 4,820 | 4,880 | 4,820 | 4,870 | -10 | -0.2% | 177,700 |
| 2015/06/12 | 4,815 | 4,905 | 4,810 | 4,880 | +85 | +1.8% | 510,900 |
| 2015/06/11 | 4,735 | 4,800 | 4,715 | 4,795 | +100 | +2.1% | 310,000 |
| 2015/06/10 | 4,735 | 4,745 | 4,680 | 4,695 | -25 | -0.5% | 306,300 |
| 2015/06/09 | 4,825 | 4,825 | 4,715 | 4,720 | -110 | -2.3% | 272,100 |
| 2015/06/08 | 4,865 | 4,870 | 4,815 | 4,830 | -30 | -0.6% | 218,100 |
| 2015/06/05 | 4,870 | 4,870 | 4,820 | 4,860 | -60 | -1.2% | 312,300 |
| 2015/06/04 | 4,940 | 4,940 | 4,880 | 4,920 | -20 | -0.4% | 395,300 |
| 2015/06/03 | 4,950 | 4,980 | 4,900 | 4,940 | +25 | +0.5% | 566,500 |
| 2015/06/02 | 4,900 | 4,965 | 4,880 | 4,915 | +35 | +0.7% | 556,700 |
| 2015/06/01 | 4,780 | 4,885 | 4,780 | 4,880 | +105 | +2.2% | 339,000 |
| 2015/05/29 | 4,805 | 4,855 | 4,765 | 4,775 | -85 | -1.7% | 578,200 |
| 2015/05/28 | 4,840 | 4,900 | 4,825 | 4,860 | +20 | +0.4% | 360,500 |
| 2015/05/27 | 4,900 | 4,900 | 4,790 | 4,840 | -60 | -1.2% | 403,500 |
| 2015/05/26 | 4,900 | 4,900 | 4,875 | 4,900 | -45 | -0.9% | 240,800 |
| 2015/05/25 | 4,910 | 4,945 | 4,895 | 4,945 | +60 | +1.2% | 204,000 |
| 2015/05/22 | 4,900 | 4,925 | 4,850 | 4,885 | +10 | +0.2% | 196,800 |
| 2015/05/21 | 4,905 | 4,905 | 4,865 | 4,875 | -60 | -1.2% | 315,900 |
| 2015/05/20 | 4,870 | 4,950 | 4,850 | 4,935 | +105 | +2.2% | 467,300 |
| 2015/05/19 | 4,830 | 4,865 | 4,810 | 4,830 | +30 | +0.6% | 375,000 |
| 2015/05/18 | 4,825 | 4,845 | 4,780 | 4,800 | ±0 | ±0% | 251,700 |
| 2015/05/15 | 4,780 | 4,830 | 4,770 | 4,800 | +60 | +1.3% | 319,900 |
| 2015/05/14 | 4,780 | 4,805 | 4,725 | 4,740 | -65 | -1.4% | 253,900 |
| 2015/05/13 | 4,785 | 4,810 | 4,765 | 4,805 | -5 | -0.1% | 456,700 |
| 2015/05/12 | 4,800 | 4,815 | 4,745 | 4,810 | +10 | +0.2% | 315,600 |
| 2015/05/11 | 4,770 | 4,835 | 4,730 | 4,800 | +50 | +1.1% | 522,900 |
| 2015/05/08 | 4,780 | 4,795 | 4,700 | 4,750 | -5 | -0.1% | 313,600 |
| 2015/05/07 | 4,690 | 4,785 | 4,675 | 4,755 | +65 | +1.4% | 545,900 |
| 2015/05/01 | 4,735 | 4,735 | 4,660 | 4,690 | -55 | -1.2% | 379,100 |
| 2015/04/30 | 4,770 | 4,790 | 4,710 | 4,745 | -50 | -1% | 605,300 |
| 2015/04/28 | 4,800 | 4,885 | 4,770 | 4,795 | -10 | -0.2% | 530,500 |
| 2015/04/27 | 4,770 | 4,850 | 4,750 | 4,805 | +80 | +1.7% | 685,000 |
| 2015/04/24 | 4,630 | 4,775 | 4,625 | 4,725 | +165 | +3.6% | 1,422,100 |
| 2015/04/23 | 4,540 | 4,570 | 4,495 | 4,560 | +5 | +0.1% | 397,400 |
| 2015/04/22 | 4,635 | 4,635 | 4,550 | 4,555 | -70 | -1.5% | 325,900 |
| 2015/04/21 | 4,545 | 4,670 | 4,490 | 4,625 | +95 | +2.1% | 419,700 |
| 2015/04/20 | 4,415 | 4,535 | 4,415 | 4,530 | +75 | +1.7% | 327,700 |
| 2015/04/17 | 4,460 | 4,495 | 4,380 | 4,455 | -50 | -1.1% | 481,200 |
| 2015/04/16 | 4,545 | 4,560 | 4,465 | 4,505 | -40 | -0.9% | 350,700 |
| 2015/04/15 | 4,540 | 4,575 | 4,490 | 4,545 | -55 | -1.2% | 497,600 |
| 2015/04/14 | 4,600 | 4,625 | 4,585 | 4,600 | +15 | +0.3% | 318,000 |
2301～
2350
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
