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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 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 |
| 2015/04/13 | 4,630 | 4,630 | 4,570 | 4,585 | -10 | -0.2% | 429,800 |
| 2015/04/10 | 4,600 | 4,610 | 4,550 | 4,595 | -30 | -0.6% | 523,900 |
| 2015/04/09 | 4,620 | 4,645 | 4,600 | 4,625 | +10 | +0.2% | 475,000 |
| 2015/04/08 | 4,645 | 4,650 | 4,605 | 4,615 | ±0 | ±0% | 719,700 |
| 2015/04/07 | 4,650 | 4,715 | 4,595 | 4,615 | +20 | +0.4% | 559,000 |
| 2015/04/06 | 4,535 | 4,620 | 4,520 | 4,595 | +25 | +0.5% | 298,400 |
| 2015/04/03 | 4,450 | 4,580 | 4,450 | 4,570 | +110 | +2.5% | 371,800 |
| 2015/04/02 | 4,355 | 4,505 | 4,355 | 4,460 | +110 | +2.5% | 397,300 |
| 2015/04/01 | 4,515 | 4,560 | 4,345 | 4,350 | -170 | -3.8% | 849,600 |
| 2015/03/31 | 4,600 | 4,645 | 4,510 | 4,520 | +10 | +0.2% | 674,400 |
| 2015/03/30 | 4,420 | 4,550 | 4,415 | 4,510 | +20 | +0.4% | 435,400 |
| 2015/03/27 | 4,445 | 4,530 | 4,425 | 4,490 | -5 | -0.1% | 570,200 |
| 2015/03/26 | 4,600 | 4,600 | 4,490 | 4,495 | -105 | -2.3% | 300,800 |
| 2015/03/25 | 4,565 | 4,605 | 4,545 | 4,600 | +60 | +1.3% | 388,100 |
| 2015/03/24 | 4,515 | 4,560 | 4,495 | 4,540 | -30 | -0.7% | 560,100 |
| 2015/03/23 | 4,590 | 4,615 | 4,550 | 4,570 | -25 | -0.5% | 397,900 |
| 2015/03/20 | 4,565 | 4,615 | 4,540 | 4,595 | +5 | +0.1% | 691,400 |
| 2015/03/19 | 4,675 | 4,690 | 4,500 | 4,590 | -15 | -0.3% | 556,900 |
| 2015/03/18 | 4,550 | 4,630 | 4,535 | 4,605 | +100 | +2.2% | 445,000 |
| 2015/03/17 | 4,450 | 4,525 | 4,430 | 4,505 | +105 | +2.4% | 494,000 |
| 2015/03/16 | 4,400 | 4,430 | 4,385 | 4,400 | +10 | +0.2% | 521,600 |
| 2015/03/13 | 4,400 | 4,450 | 4,375 | 4,390 | -20 | -0.5% | 699,900 |
| 2015/03/12 | 4,355 | 4,440 | 4,335 | 4,410 | +110 | +2.6% | 456,400 |
| 2015/03/11 | 4,290 | 4,350 | 4,275 | 4,300 | -20 | -0.5% | 350,800 |
| 2015/03/10 | 4,330 | 4,390 | 4,305 | 4,320 | +55 | +1.3% | 439,700 |
| 2015/03/09 | 4,275 | 4,300 | 4,240 | 4,265 | -10 | -0.2% | 250,900 |
| 2015/03/06 | 4,270 | 4,300 | 4,230 | 4,275 | +20 | +0.5% | 526,600 |
2501～
2550
件表示中 / 3759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 | 610,200円 | +5.9% | +12.6% | 1.21% | 33.59倍 | 8.05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 |
| ＫＤＤＩ | 257,900円 | +7.0% | +6.6% | 3.10% | 13.18倍 | 1.92倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 395,800円 | +6.4% | +72.7% | 0.00% | 27.75倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| コナミＧ | 2,456,000円 | +2.0% | +1.9% | 0.68% | 44.39倍 | 6.91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 |
| ＬＩＮＥヤフー | 49,100円 | +9.5% | +9.1% | 1.43% | 19.88倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
