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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 2,085 | 2,143 | 2,072 | 2,077 | -18 | -0.9% | 1,208,600 |
2013/01/31 | 2,036 | 2,119 | 2,031 | 2,095 | +139 | +7.1% | 1,345,300 |
2013/01/30 | 1,957 | 1,977 | 1,944 | 1,956 | -41 | -2.1% | 663,100 |
2013/01/29 | 1,989 | 2,002 | 1,973 | 1,997 | -12 | -0.6% | 465,700 |
2013/01/28 | 1,993 | 2,061 | 1,990 | 2,009 | +43 | +2.2% | 559,100 |
2013/01/25 | 1,921 | 1,972 | 1,919 | 1,966 | +75 | +4% | 586,200 |
2013/01/24 | 1,849 | 1,898 | 1,848 | 1,891 | +28 | +1.5% | 704,500 |
2013/01/23 | 1,841 | 1,889 | 1,832 | 1,863 | -7 | -0.4% | 567,700 |
2013/01/22 | 1,879 | 1,885 | 1,857 | 1,870 | -1 | -0.1% | 275,400 |
2013/01/21 | 1,878 | 1,886 | 1,862 | 1,871 | -4 | -0.2% | 193,100 |
2013/01/18 | 1,870 | 1,875 | 1,844 | 1,875 | +24 | +1.3% | 354,900 |
2013/01/17 | 1,860 | 1,870 | 1,838 | 1,851 | +17 | +0.9% | 482,300 |
2013/01/16 | 1,852 | 1,862 | 1,833 | 1,834 | -33 | -1.8% | 336,700 |
2013/01/15 | 1,853 | 1,874 | 1,840 | 1,867 | +9 | +0.5% | 406,700 |
2013/01/11 | 1,850 | 1,860 | 1,846 | 1,858 | +31 | +1.7% | 262,300 |
2013/01/10 | 1,812 | 1,832 | 1,799 | 1,827 | +31 | +1.7% | 406,700 |
2013/01/09 | 1,752 | 1,803 | 1,750 | 1,796 | +30 | +1.7% | 390,300 |
2013/01/08 | 1,796 | 1,826 | 1,765 | 1,766 | -25 | -1.4% | 459,900 |
2013/01/07 | 1,806 | 1,816 | 1,785 | 1,791 | -14 | -0.8% | 451,400 |
2013/01/04 | 1,795 | 1,826 | 1,794 | 1,805 | +13 | +0.7% | 634,700 |
2012/12/28 | 1,790 | 1,809 | 1,785 | 1,792 | +14 | +0.8% | 290,600 |
2012/12/27 | 1,766 | 1,793 | 1,759 | 1,778 | +28 | +1.6% | 432,900 |
2012/12/26 | 1,749 | 1,753 | 1,731 | 1,750 | +2 | +0.1% | 359,600 |
2012/12/25 | 1,773 | 1,780 | 1,745 | 1,748 | -20 | -1.1% | 560,500 |
2012/12/21 | 1,740 | 1,776 | 1,727 | 1,768 | +40 | +2.3% | 876,100 |
2012/12/20 | 1,714 | 1,730 | 1,700 | 1,728 | +16 | +0.9% | 296,500 |
2012/12/19 | 1,683 | 1,712 | 1,676 | 1,712 | +36 | +2.1% | 421,600 |
2012/12/18 | 1,670 | 1,689 | 1,657 | 1,676 | +4 | +0.2% | 444,800 |
2012/12/17 | 1,690 | 1,690 | 1,671 | 1,672 | +3 | +0.2% | 207,200 |
2012/12/14 | 1,660 | 1,695 | 1,654 | 1,669 | -6 | -0.4% | 549,300 |
2012/12/13 | 1,687 | 1,687 | 1,670 | 1,675 | +13 | +0.8% | 461,700 |
2012/12/12 | 1,654 | 1,663 | 1,644 | 1,662 | +21 | +1.3% | 450,900 |
2012/12/11 | 1,638 | 1,641 | 1,633 | 1,641 | +5 | +0.3% | 221,500 |
2012/12/10 | 1,655 | 1,655 | 1,632 | 1,636 | -19 | -1.1% | 413,800 |
2012/12/07 | 1,640 | 1,657 | 1,635 | 1,655 | +15 | +0.9% | 492,600 |
2012/12/06 | 1,627 | 1,645 | 1,624 | 1,640 | +16 | +1% | 315,200 |
2012/12/05 | 1,606 | 1,632 | 1,605 | 1,624 | +12 | +0.7% | 339,200 |
2012/12/04 | 1,614 | 1,622 | 1,595 | 1,612 | +17 | +1.1% | 360,600 |
2012/12/03 | 1,604 | 1,607 | 1,591 | 1,595 | +4 | +0.3% | 286,000 |
2012/11/30 | 1,603 | 1,608 | 1,591 | 1,591 | +5 | +0.3% | 516,200 |
2012/11/29 | 1,591 | 1,597 | 1,584 | 1,586 | -10 | -0.6% | 637,600 |
2012/11/28 | 1,608 | 1,610 | 1,595 | 1,596 | -20 | -1.2% | 458,600 |
2012/11/27 | 1,610 | 1,623 | 1,606 | 1,616 | +6 | +0.4% | 545,300 |
2012/11/26 | 1,645 | 1,648 | 1,608 | 1,610 | -11 | -0.7% | 525,900 |
2012/11/22 | 1,646 | 1,646 | 1,618 | 1,621 | -1 | -0.1% | 376,600 |
2012/11/21 | 1,649 | 1,650 | 1,613 | 1,622 | +3 | +0.2% | 510,900 |
2012/11/20 | 1,633 | 1,636 | 1,617 | 1,619 | -12 | -0.7% | 459,000 |
2012/11/19 | 1,650 | 1,659 | 1,629 | 1,631 | -3 | -0.2% | 312,000 |
2012/11/16 | 1,627 | 1,650 | 1,626 | 1,634 | +24 | +1.5% | 461,300 |
2012/11/15 | 1,600 | 1,618 | 1,594 | 1,610 | +18 | +1.1% | 269,700 |
2851~
2900
件表示中 / 3548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 | 541,400円 | +5.9% | +10.0% | 1.07% | 35.27倍 | 7.77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 | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 511,500円 | +10.1% | +8.4% | 1.25% | 35.71倍 | 5.64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 |
ネクソン | 289,600円 | +12.9% | +42.9% | 0.78% | 19.23倍 | 2.36倍 |
|
韓国発祥、PC向けオンラインゲーム先駆、00年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム