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 |
---|---|---|---|---|---|---|---|
2011/11/14 | 1,774 | 1,793 | 1,772 | 1,777 | +4 | +0.2% | 279,800 |
2011/11/11 | 1,793 | 1,799 | 1,760 | 1,773 | -12 | -0.7% | 216,200 |
2011/11/10 | 1,766 | 1,786 | 1,763 | 1,785 | -27 | -1.5% | 257,200 |
2011/11/09 | 1,795 | 1,816 | 1,794 | 1,812 | +42 | +2.4% | 362,500 |
2011/11/08 | 1,830 | 1,830 | 1,762 | 1,770 | -70 | -3.8% | 508,700 |
2011/11/07 | 1,821 | 1,840 | 1,817 | 1,840 | +20 | +1.1% | 359,900 |
2011/11/04 | 1,804 | 1,820 | 1,790 | 1,820 | +39 | +2.2% | 403,300 |
2011/11/02 | 1,761 | 1,788 | 1,756 | 1,781 | -2 | -0.1% | 689,800 |
2011/11/01 | 1,812 | 1,812 | 1,777 | 1,783 | -5 | -0.3% | 611,900 |
2011/10/31 | 1,780 | 1,807 | 1,777 | 1,788 | -27 | -1.5% | 595,600 |
2011/10/28 | 1,820 | 1,833 | 1,808 | 1,815 | +13 | +0.7% | 384,200 |
2011/10/27 | 1,772 | 1,812 | 1,772 | 1,802 | +25 | +1.4% | 261,000 |
2011/10/26 | 1,781 | 1,794 | 1,761 | 1,777 | ±0 | ±0% | 435,600 |
2011/10/25 | 1,810 | 1,817 | 1,777 | 1,777 | -37 | -2% | 583,400 |
2011/10/24 | 1,823 | 1,835 | 1,806 | 1,814 | +9 | +0.5% | 177,900 |
2011/10/21 | 1,840 | 1,840 | 1,804 | 1,805 | -14 | -0.8% | 308,400 |
2011/10/20 | 1,812 | 1,837 | 1,805 | 1,819 | +7 | +0.4% | 292,900 |
2011/10/19 | 1,821 | 1,825 | 1,805 | 1,812 | +6 | +0.3% | 270,800 |
2011/10/18 | 1,814 | 1,828 | 1,802 | 1,806 | -7 | -0.4% | 301,400 |
2011/10/17 | 1,800 | 1,824 | 1,797 | 1,813 | +27 | +1.5% | 257,100 |
2011/10/14 | 1,780 | 1,797 | 1,776 | 1,786 | -11 | -0.6% | 233,000 |
2011/10/13 | 1,822 | 1,829 | 1,794 | 1,797 | -2 | -0.1% | 408,200 |
2011/10/12 | 1,810 | 1,815 | 1,782 | 1,799 | -16 | -0.9% | 421,700 |
2011/10/11 | 1,815 | 1,824 | 1,809 | 1,815 | ±0 | ±0% | 478,900 |
2011/10/07 | 1,810 | 1,820 | 1,805 | 1,815 | +5 | +0.3% | 590,900 |
2011/10/06 | 1,820 | 1,825 | 1,802 | 1,810 | -9 | -0.5% | 782,100 |
2011/10/05 | 1,792 | 1,829 | 1,772 | 1,819 | +42 | +2.4% | 1,387,400 |
2011/10/04 | 1,736 | 1,787 | 1,736 | 1,777 | +43 | +2.5% | 1,147,300 |
2011/10/03 | 1,722 | 1,739 | 1,698 | 1,734 | -41 | -2.3% | 813,100 |
2011/09/30 | 1,796 | 1,797 | 1,763 | 1,775 | -9 | -0.5% | 682,300 |
2011/09/29 | 1,780 | 1,814 | 1,752 | 1,784 | +44 | +2.5% | 803,800 |
2011/09/28 | 1,728 | 1,757 | 1,726 | 1,740 | +19 | +1.1% | 487,000 |
2011/09/27 | 1,718 | 1,725 | 1,694 | 1,721 | +8 | +0.5% | 846,100 |
2011/09/26 | 1,720 | 1,735 | 1,695 | 1,713 | +18 | +1.1% | 1,082,200 |
2011/09/22 | 1,687 | 1,704 | 1,668 | 1,695 | +8 | +0.5% | 326,900 |
2011/09/21 | 1,713 | 1,714 | 1,687 | 1,687 | -14 | -0.8% | 452,300 |
2011/09/20 | 1,715 | 1,738 | 1,697 | 1,701 | -48 | -2.7% | 313,800 |
2011/09/16 | 1,728 | 1,750 | 1,723 | 1,749 | +37 | +2.2% | 562,700 |
2011/09/15 | 1,725 | 1,725 | 1,691 | 1,712 | +26 | +1.5% | 478,500 |
2011/09/14 | 1,713 | 1,721 | 1,681 | 1,686 | -15 | -0.9% | 258,300 |
2011/09/13 | 1,699 | 1,702 | 1,675 | 1,701 | +14 | +0.8% | 283,800 |
2011/09/12 | 1,689 | 1,694 | 1,680 | 1,687 | -48 | -2.8% | 287,300 |
2011/09/09 | 1,744 | 1,750 | 1,728 | 1,735 | -6 | -0.3% | 507,700 |
2011/09/08 | 1,744 | 1,751 | 1,733 | 1,741 | +19 | +1.1% | 578,400 |
2011/09/07 | 1,745 | 1,745 | 1,702 | 1,722 | +23 | +1.4% | 296,300 |
2011/09/06 | 1,731 | 1,737 | 1,691 | 1,699 | -28 | -1.6% | 531,400 |
2011/09/05 | 1,712 | 1,741 | 1,710 | 1,727 | -11 | -0.6% | 324,300 |
2011/09/02 | 1,743 | 1,748 | 1,726 | 1,738 | -21 | -1.2% | 511,000 |
2011/09/01 | 1,768 | 1,813 | 1,748 | 1,759 | +31 | +1.8% | 1,025,600 |
2011/08/31 | 1,665 | 1,747 | 1,660 | 1,728 | +65 | +3.9% | 1,813,000 |
3151~
3200
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