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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 5,260 | 5,320 | 5,220 | 5,250 | -10 | -0.2% | 471,000 |
| 2019/05/09 | 5,240 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 444,100 |
| 2019/05/08 | 5,270 | 5,330 | 5,240 | 5,250 | -90 | -1.7% | 421,400 |
| 2019/05/07 | 5,420 | 5,440 | 5,300 | 5,340 | -90 | -1.7% | 603,300 |
| 2019/04/26 | 5,330 | 5,450 | 5,300 | 5,430 | +100 | +1.9% | 680,000 |
| 2019/04/25 | 5,250 | 5,350 | 5,240 | 5,330 | +40 | +0.8% | 474,000 |
| 2019/04/24 | 5,310 | 5,350 | 5,260 | 5,290 | +10 | +0.2% | 396,700 |
| 2019/04/23 | 5,270 | 5,300 | 5,250 | 5,280 | +10 | +0.2% | 325,300 |
| 2019/04/22 | 5,210 | 5,320 | 5,210 | 5,270 | +70 | +1.3% | 336,100 |
| 2019/04/19 | 5,240 | 5,240 | 5,190 | 5,200 | -20 | -0.4% | 324,900 |
| 2019/04/18 | 5,210 | 5,240 | 5,180 | 5,220 | +20 | +0.4% | 414,200 |
| 2019/04/17 | 5,230 | 5,230 | 5,180 | 5,200 | -30 | -0.6% | 433,000 |
| 2019/04/16 | 5,220 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 287,100 |
| 2019/04/15 | 5,320 | 5,340 | 5,180 | 5,240 | +80 | +1.6% | 538,700 |
| 2019/04/12 | 5,120 | 5,170 | 5,080 | 5,160 | +100 | +2% | 484,600 |
| 2019/04/11 | 5,090 | 5,090 | 5,060 | 5,060 | -20 | -0.4% | 405,700 |
| 2019/04/10 | 5,070 | 5,120 | 5,040 | 5,080 | -10 | -0.2% | 394,400 |
| 2019/04/09 | 5,090 | 5,100 | 5,060 | 5,090 | +20 | +0.4% | 340,200 |
| 2019/04/08 | 5,040 | 5,100 | 5,020 | 5,070 | +20 | +0.4% | 503,300 |
| 2019/04/05 | 5,060 | 5,090 | 5,020 | 5,050 | -40 | -0.8% | 472,000 |
| 2019/04/04 | 5,070 | 5,130 | 5,060 | 5,090 | +20 | +0.4% | 359,000 |
| 2019/04/03 | 5,020 | 5,080 | 5,000 | 5,070 | +50 | +1% | 354,600 |
| 2019/04/02 | 5,120 | 5,120 | 5,010 | 5,020 | -10 | -0.2% | 408,300 |
| 2019/04/01 | 5,120 | 5,120 | 5,010 | 5,030 | ±0 | ±0% | 465,700 |
| 2019/03/29 | 5,010 | 5,050 | 4,965 | 5,030 | +65 | +1.3% | 427,900 |
| 2019/03/28 | 4,995 | 5,020 | 4,935 | 4,965 | -95 | -1.9% | 586,300 |
| 2019/03/27 | 4,995 | 5,130 | 4,990 | 5,060 | +50 | +1% | 521,700 |
| 2019/03/26 | 4,930 | 5,050 | 4,925 | 5,010 | +120 | +2.5% | 625,700 |
| 2019/03/25 | 4,895 | 4,895 | 4,830 | 4,890 | -75 | -1.5% | 494,900 |
| 2019/03/22 | 5,020 | 5,060 | 4,950 | 4,965 | -35 | -0.7% | 599,900 |
| 2019/03/20 | 4,905 | 5,010 | 4,895 | 5,000 | +75 | +1.5% | 553,300 |
| 2019/03/19 | 4,920 | 4,945 | 4,875 | 4,925 | -20 | -0.4% | 573,700 |
| 2019/03/18 | 4,995 | 5,010 | 4,895 | 4,945 | -35 | -0.7% | 771,100 |
| 2019/03/15 | 4,985 | 5,040 | 4,925 | 4,980 | +175 | +3.6% | 1,231,900 |
| 2019/03/14 | 4,785 | 4,815 | 4,710 | 4,805 | +55 | +1.2% | 575,900 |
| 2019/03/13 | 4,780 | 4,790 | 4,710 | 4,750 | -15 | -0.3% | 500,800 |
| 2019/03/12 | 4,745 | 4,780 | 4,735 | 4,765 | +70 | +1.5% | 336,500 |
| 2019/03/11 | 4,655 | 4,710 | 4,610 | 4,695 | +40 | +0.9% | 321,000 |
| 2019/03/08 | 4,645 | 4,665 | 4,615 | 4,655 | -30 | -0.6% | 384,600 |
| 2019/03/07 | 4,780 | 4,790 | 4,670 | 4,685 | -35 | -0.7% | 393,000 |
| 2019/03/06 | 4,715 | 4,735 | 4,670 | 4,720 | +40 | +0.9% | 394,300 |
| 2019/03/05 | 4,650 | 4,680 | 4,625 | 4,680 | -20 | -0.4% | 319,600 |
| 2019/03/04 | 4,705 | 4,730 | 4,660 | 4,700 | +65 | +1.4% | 376,900 |
| 2019/03/01 | 4,595 | 4,655 | 4,580 | 4,635 | +105 | +2.3% | 539,400 |
| 2019/02/28 | 4,560 | 4,600 | 4,530 | 4,530 | -35 | -0.8% | 546,100 |
| 2019/02/27 | 4,585 | 4,605 | 4,535 | 4,565 | +10 | +0.2% | 514,900 |
| 2019/02/26 | 4,560 | 4,565 | 4,495 | 4,555 | -5 | -0.1% | 444,000 |
| 2019/02/25 | 4,535 | 4,580 | 4,520 | 4,560 | +65 | +1.4% | 425,700 |
| 2019/02/22 | 4,500 | 4,505 | 4,460 | 4,495 | ±0 | ±0% | 493,100 |
| 2019/02/21 | 4,455 | 4,505 | 4,370 | 4,495 | +65 | +1.5% | 591,700 |
1501～
1550
件表示中 / 3730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 | 578,300円 | +5.9% | +12.6% | 1.28% | 31.81倍 | 7.62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 | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96倍 | 3.06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 |
| ＬＩＮＥヤフー | 51,600円 | +9.5% | +9.1% | 1.36% | 21.64倍 | 1.23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 |
| コナミＧ | 2,267,500円 | +2.0% | +1.9% | 0.73% | 40.98倍 | 6.38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 |
| オービック | 553,000円 | +10.0% | +8.4% | 1.34% | 34.75倍 | 5.61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 |
市場注目の銘柄
チャート関連のコラム
