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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,960 | 4,105 | 3,960 | 4,025 | +120 | +3.1% | 790,000 |
| 2015/01/29 | 3,865 | 3,940 | 3,855 | 3,905 | -20 | -0.5% | 238,800 |
| 2015/01/28 | 3,855 | 3,940 | 3,835 | 3,925 | +35 | +0.9% | 322,000 |
| 2015/01/27 | 3,800 | 3,890 | 3,795 | 3,890 | +115 | +3% | 437,900 |
| 2015/01/26 | 3,725 | 3,775 | 3,725 | 3,775 | -5 | -0.1% | 217,600 |
| 2015/01/23 | 3,825 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 257,500 |
| 2015/01/22 | 3,790 | 3,790 | 3,750 | 3,780 | -25 | -0.7% | 323,800 |
| 2015/01/21 | 3,780 | 3,820 | 3,760 | 3,805 | +5 | +0.1% | 320,600 |
| 2015/01/20 | 3,715 | 3,800 | 3,705 | 3,800 | +110 | +3% | 378,800 |
| 2015/01/19 | 3,610 | 3,695 | 3,605 | 3,690 | +20 | +0.5% | 389,700 |
| 2015/01/16 | 3,575 | 3,670 | 3,575 | 3,670 | +5 | +0.1% | 385,700 |
| 2015/01/15 | 3,580 | 3,665 | 3,580 | 3,665 | +75 | +2.1% | 306,500 |
| 2015/01/14 | 3,630 | 3,680 | 3,575 | 3,590 | -70 | -1.9% | 281,200 |
| 2015/01/13 | 3,615 | 3,660 | 3,590 | 3,660 | +10 | +0.3% | 285,800 |
| 2015/01/09 | 3,645 | 3,675 | 3,630 | 3,650 | +35 | +1% | 344,900 |
| 2015/01/08 | 3,575 | 3,645 | 3,570 | 3,615 | +65 | +1.8% | 285,500 |
| 2015/01/07 | 3,560 | 3,610 | 3,550 | 3,550 | -25 | -0.7% | 252,800 |
| 2015/01/06 | 3,640 | 3,645 | 3,575 | 3,575 | -135 | -3.6% | 301,500 |
| 2015/01/05 | 3,715 | 3,730 | 3,675 | 3,710 | +5 | +0.1% | 245,200 |
| 2014/12/30 | 3,845 | 3,845 | 3,705 | 3,705 | -145 | -3.8% | 435,700 |
| 2014/12/29 | 3,860 | 3,875 | 3,805 | 3,850 | +5 | +0.1% | 263,100 |
| 2014/12/26 | 3,810 | 3,860 | 3,810 | 3,845 | +45 | +1.2% | 160,500 |
| 2014/12/25 | 3,805 | 3,810 | 3,775 | 3,800 | -15 | -0.4% | 127,100 |
| 2014/12/24 | 3,835 | 3,850 | 3,805 | 3,815 | +35 | +0.9% | 273,700 |
| 2014/12/22 | 3,765 | 3,780 | 3,730 | 3,780 | +25 | +0.7% | 215,500 |
| 2014/12/19 | 3,700 | 3,755 | 3,690 | 3,755 | +125 | +3.4% | 299,500 |
| 2014/12/18 | 3,665 | 3,680 | 3,610 | 3,630 | +40 | +1.1% | 388,600 |
| 2014/12/17 | 3,580 | 3,655 | 3,560 | 3,590 | -40 | -1.1% | 506,100 |
| 2014/12/16 | 3,700 | 3,715 | 3,625 | 3,630 | -140 | -3.7% | 363,600 |
| 2014/12/15 | 3,760 | 3,830 | 3,760 | 3,770 | -30 | -0.8% | 386,800 |
| 2014/12/12 | 3,745 | 3,855 | 3,725 | 3,800 | +40 | +1.1% | 655,400 |
| 2014/12/11 | 3,740 | 3,800 | 3,740 | 3,760 | -50 | -1.3% | 336,200 |
| 2014/12/10 | 3,785 | 3,830 | 3,780 | 3,810 | ±0 | ±0% | 405,000 |
| 2014/12/09 | 3,765 | 3,810 | 3,765 | 3,810 | +25 | +0.7% | 275,400 |
| 2014/12/08 | 3,740 | 3,810 | 3,740 | 3,785 | +55 | +1.5% | 467,300 |
| 2014/12/05 | 3,715 | 3,730 | 3,685 | 3,730 | +20 | +0.5% | 161,200 |
| 2014/12/04 | 3,720 | 3,730 | 3,695 | 3,710 | +15 | +0.4% | 231,200 |
| 2014/12/03 | 3,730 | 3,730 | 3,680 | 3,695 | -25 | -0.7% | 341,100 |
| 2014/12/02 | 3,690 | 3,730 | 3,685 | 3,720 | ±0 | ±0% | 179,900 |
| 2014/12/01 | 3,690 | 3,740 | 3,675 | 3,720 | +20 | +0.5% | 312,300 |
| 2014/11/28 | 3,685 | 3,725 | 3,680 | 3,700 | +15 | +0.4% | 273,900 |
| 2014/11/27 | 3,700 | 3,710 | 3,680 | 3,685 | -10 | -0.3% | 260,800 |
| 2014/11/26 | 3,700 | 3,730 | 3,685 | 3,695 | -5 | -0.1% | 259,700 |
| 2014/11/25 | 3,730 | 3,730 | 3,665 | 3,700 | +40 | +1.1% | 672,600 |
| 2014/11/21 | 3,645 | 3,665 | 3,600 | 3,660 | +15 | +0.4% | 526,100 |
| 2014/11/20 | 3,680 | 3,705 | 3,630 | 3,645 | -40 | -1.1% | 406,300 |
| 2014/11/19 | 3,725 | 3,740 | 3,680 | 3,685 | -15 | -0.4% | 302,900 |
| 2014/11/18 | 3,680 | 3,725 | 3,670 | 3,700 | +55 | +1.5% | 224,200 |
| 2014/11/17 | 3,725 | 3,735 | 3,640 | 3,645 | -95 | -2.5% | 456,400 |
| 2014/11/14 | 3,725 | 3,740 | 3,700 | 3,740 | +80 | +2.2% | 527,500 |
2401～
2450
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
