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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,550 | 5,610 | 5,520 | 5,560 | -20 | -0.4% | 526,000 |
| 2018/10/05 | 5,500 | 5,600 | 5,500 | 5,580 | +50 | +0.9% | 381,800 |
| 2018/10/04 | 5,670 | 5,700 | 5,520 | 5,530 | -80 | -1.4% | 423,600 |
| 2018/10/03 | 5,750 | 5,780 | 5,610 | 5,610 | -150 | -2.6% | 357,400 |
| 2018/10/02 | 5,790 | 5,850 | 5,730 | 5,760 | +50 | +0.9% | 485,000 |
| 2018/10/01 | 5,690 | 5,710 | 5,600 | 5,710 | -30 | -0.5% | 514,200 |
| 2018/09/28 | 5,820 | 5,870 | 5,700 | 5,740 | -40 | -0.7% | 573,100 |
| 2018/09/27 | 5,900 | 5,950 | 5,780 | 5,780 | -120 | -2% | 551,000 |
| 2018/09/26 | 5,770 | 5,910 | 5,750 | 5,900 | +110 | +1.9% | 441,100 |
| 2018/09/25 | 5,760 | 5,800 | 5,710 | 5,790 | +40 | +0.7% | 543,700 |
| 2018/09/21 | 5,800 | 5,830 | 5,740 | 5,750 | -30 | -0.5% | 530,900 |
| 2018/09/20 | 5,800 | 5,820 | 5,740 | 5,780 | ±0 | ±0% | 370,200 |
| 2018/09/19 | 5,740 | 5,790 | 5,700 | 5,780 | +110 | +1.9% | 390,400 |
| 2018/09/18 | 5,500 | 5,680 | 5,480 | 5,670 | +170 | +3.1% | 408,500 |
| 2018/09/14 | 5,520 | 5,540 | 5,450 | 5,500 | +10 | +0.2% | 463,100 |
| 2018/09/13 | 5,580 | 5,610 | 5,470 | 5,490 | -60 | -1.1% | 480,600 |
| 2018/09/12 | 5,570 | 5,590 | 5,490 | 5,550 | +40 | +0.7% | 323,900 |
| 2018/09/11 | 5,470 | 5,530 | 5,450 | 5,510 | +10 | +0.2% | 301,300 |
| 2018/09/10 | 5,520 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 369,400 |
| 2018/09/07 | 5,430 | 5,490 | 5,390 | 5,480 | +10 | +0.2% | 328,800 |
| 2018/09/06 | 5,460 | 5,510 | 5,420 | 5,470 | -60 | -1.1% | 371,500 |
| 2018/09/05 | 5,530 | 5,570 | 5,500 | 5,530 | -20 | -0.4% | 294,400 |
| 2018/09/04 | 5,580 | 5,580 | 5,500 | 5,550 | -30 | -0.5% | 298,400 |
| 2018/09/03 | 5,510 | 5,600 | 5,480 | 5,580 | +50 | +0.9% | 310,700 |
| 2018/08/31 | 5,430 | 5,550 | 5,430 | 5,530 | +120 | +2.2% | 467,800 |
| 2018/08/30 | 5,450 | 5,450 | 5,370 | 5,410 | -10 | -0.2% | 384,900 |
| 2018/08/29 | 5,410 | 5,450 | 5,400 | 5,420 | +30 | +0.6% | 350,400 |
| 2018/08/28 | 5,400 | 5,410 | 5,330 | 5,390 | ±0 | ±0% | 401,800 |
| 2018/08/27 | 5,340 | 5,400 | 5,330 | 5,390 | +70 | +1.3% | 332,200 |
| 2018/08/24 | 5,250 | 5,330 | 5,250 | 5,320 | +120 | +2.3% | 365,600 |
| 2018/08/23 | 5,220 | 5,240 | 5,170 | 5,200 | +50 | +1% | 408,600 |
| 2018/08/22 | 5,130 | 5,150 | 5,070 | 5,150 | -20 | -0.4% | 412,400 |
| 2018/08/21 | 5,130 | 5,190 | 5,120 | 5,170 | +40 | +0.8% | 417,200 |
| 2018/08/20 | 5,120 | 5,150 | 5,090 | 5,130 | +10 | +0.2% | 375,600 |
| 2018/08/17 | 5,110 | 5,150 | 5,100 | 5,120 | +30 | +0.6% | 351,900 |
| 2018/08/16 | 5,090 | 5,140 | 5,060 | 5,090 | -30 | -0.6% | 529,700 |
| 2018/08/15 | 5,210 | 5,210 | 5,080 | 5,120 | -130 | -2.5% | 570,700 |
| 2018/08/14 | 5,220 | 5,260 | 5,180 | 5,250 | +60 | +1.2% | 394,800 |
| 2018/08/13 | 5,230 | 5,280 | 5,170 | 5,190 | -40 | -0.8% | 389,300 |
| 2018/08/10 | 5,240 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 281,200 |
| 2018/08/09 | 5,240 | 5,260 | 5,220 | 5,240 | ±0 | ±0% | 182,300 |
| 2018/08/08 | 5,280 | 5,310 | 5,230 | 5,240 | -60 | -1.1% | 312,200 |
| 2018/08/07 | 5,260 | 5,300 | 5,230 | 5,300 | +30 | +0.6% | 333,500 |
| 2018/08/06 | 5,270 | 5,330 | 5,250 | 5,270 | +40 | +0.8% | 449,400 |
| 2018/08/03 | 5,340 | 5,340 | 5,200 | 5,230 | -80 | -1.5% | 468,500 |
| 2018/08/02 | 5,400 | 5,450 | 5,290 | 5,310 | -120 | -2.2% | 364,100 |
| 2018/08/01 | 5,400 | 5,450 | 5,320 | 5,430 | +70 | +1.3% | 521,500 |
| 2018/07/31 | 5,400 | 5,430 | 5,320 | 5,360 | -30 | -0.6% | 714,300 |
| 2018/07/30 | 5,520 | 5,520 | 5,360 | 5,390 | -180 | -3.2% | 586,600 |
| 2018/07/27 | 5,840 | 5,840 | 5,390 | 5,570 | -170 | -3% | 1,211,700 |
1601～
1650
件表示中 / 3692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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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 | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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
