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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,105 | 3,195 | 3,085 | 3,170 | +45 | +1.4% | 320,500 |
| 2013/08/21 | 3,175 | 3,180 | 3,100 | 3,125 | -85 | -2.6% | 502,800 |
| 2013/08/20 | 3,200 | 3,260 | 3,190 | 3,210 | -20 | -0.6% | 235,500 |
| 2013/08/19 | 3,210 | 3,245 | 3,210 | 3,230 | +15 | +0.5% | 134,100 |
| 2013/08/16 | 3,155 | 3,245 | 3,145 | 3,215 | -5 | -0.2% | 290,900 |
| 2013/08/15 | 3,260 | 3,275 | 3,200 | 3,220 | -100 | -3% | 208,300 |
| 2013/08/14 | 3,300 | 3,335 | 3,280 | 3,320 | +60 | +1.8% | 429,300 |
| 2013/08/13 | 3,200 | 3,260 | 3,145 | 3,260 | +100 | +3.2% | 377,400 |
| 2013/08/12 | 3,175 | 3,190 | 3,125 | 3,160 | -10 | -0.3% | 213,200 |
| 2013/08/09 | 3,170 | 3,195 | 3,145 | 3,170 | -15 | -0.5% | 249,700 |
| 2013/08/08 | 3,160 | 3,265 | 3,160 | 3,185 | ±0 | ±0% | 458,900 |
| 2013/08/07 | 3,235 | 3,260 | 3,170 | 3,185 | -120 | -3.6% | 554,500 |
| 2013/08/06 | 3,270 | 3,305 | 3,235 | 3,305 | +40 | +1.2% | 358,000 |
| 2013/08/05 | 3,285 | 3,320 | 3,250 | 3,265 | -35 | -1.1% | 238,500 |
| 2013/08/02 | 3,290 | 3,300 | 3,235 | 3,300 | +35 | +1.1% | 720,100 |
| 2013/08/01 | 3,235 | 3,275 | 3,230 | 3,265 | +55 | +1.7% | 580,100 |
| 2013/07/31 | 3,190 | 3,270 | 3,170 | 3,210 | +30 | +0.9% | 1,155,000 |
| 2013/07/30 | 3,020 | 3,190 | 3,020 | 3,180 | +125 | +4.1% | 681,000 |
| 2013/07/29 | 3,150 | 3,165 | 3,010 | 3,055 | -75 | -2.4% | 1,117,400 |
| 2013/07/26 | 3,250 | 3,255 | 3,075 | 3,130 | -275 | -8.1% | 1,564,000 |
| 2013/07/25 | 3,320 | 3,415 | 3,295 | 3,405 | +60 | +1.8% | 720,000 |
| 2013/07/24 | 3,390 | 3,420 | 3,340 | 3,345 | -75 | -2.2% | 364,700 |
| 2013/07/23 | 3,370 | 3,440 | 3,355 | 3,420 | +25 | +0.7% | 359,800 |
| 2013/07/22 | 3,395 | 3,415 | 3,315 | 3,395 | +10 | +0.3% | 402,600 |
| 2013/07/19 | 3,440 | 3,450 | 3,360 | 3,385 | -55 | -1.6% | 485,300 |
| 2013/07/18 | 3,405 | 3,450 | 3,385 | 3,440 | +45 | +1.3% | 319,700 |
| 2013/07/17 | 3,390 | 3,425 | 3,340 | 3,395 | -35 | -1% | 453,900 |
| 2013/07/16 | 3,405 | 3,430 | 3,335 | 3,430 | +10 | +0.3% | 531,100 |
| 2013/07/12 | 3,430 | 3,435 | 3,380 | 3,420 | -10 | -0.3% | 270,600 |
| 2013/07/11 | 3,375 | 3,430 | 3,345 | 3,430 | +60 | +1.8% | 485,900 |
| 2013/07/10 | 3,295 | 3,375 | 3,275 | 3,370 | +75 | +2.3% | 623,100 |
| 2013/07/09 | 3,295 | 3,305 | 3,200 | 3,295 | +40 | +1.2% | 454,400 |
| 2013/07/08 | 3,340 | 3,350 | 3,250 | 3,255 | -75 | -2.3% | 363,800 |
| 2013/07/05 | 3,325 | 3,330 | 3,285 | 3,330 | +5 | +0.2% | 281,900 |
| 2013/07/04 | 3,240 | 3,330 | 3,240 | 3,325 | +60 | +1.8% | 519,900 |
| 2013/07/03 | 3,225 | 3,280 | 3,185 | 3,265 | +40 | +1.2% | 470,200 |
| 2013/07/02 | 3,240 | 3,255 | 3,180 | 3,225 | +5 | +0.2% | 416,400 |
| 2013/07/01 | 3,225 | 3,230 | 3,160 | 3,220 | -10 | -0.3% | 349,100 |
| 2013/06/28 | 3,150 | 3,240 | 3,125 | 3,230 | +90 | +2.9% | 639,500 |
| 2013/06/27 | 3,065 | 3,150 | 3,035 | 3,140 | +110 | +3.6% | 630,700 |
| 2013/06/26 | 3,055 | 3,065 | 2,981 | 3,030 | -20 | -0.7% | 367,500 |
| 2013/06/25 | 3,065 | 3,075 | 2,989 | 3,050 | -45 | -1.5% | 765,200 |
| 2013/06/24 | 3,115 | 3,150 | 3,085 | 3,095 | -5 | -0.2% | 494,100 |
| 2013/06/21 | 3,000 | 3,130 | 2,950 | 3,100 | -10 | -0.3% | 1,003,400 |
| 2013/06/20 | 3,120 | 3,140 | 3,055 | 3,110 | -50 | -1.6% | 407,900 |
| 2013/06/19 | 3,225 | 3,230 | 3,105 | 3,160 | -55 | -1.7% | 667,800 |
| 2013/06/18 | 3,200 | 3,260 | 3,160 | 3,215 | +15 | +0.5% | 892,900 |
| 2013/06/17 | 3,035 | 3,200 | 3,000 | 3,200 | +170 | +5.6% | 1,089,300 |
| 2013/06/14 | 3,080 | 3,080 | 3,000 | 3,030 | +99 | +3.4% | 1,252,000 |
| 2013/06/13 | 3,080 | 3,085 | 2,927 | 2,931 | -159 | -5.1% | 1,199,200 |
2751～
2800
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
