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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/26 | 5,780 | 5,820 | 5,740 | 5,740 | +50 | +0.9% | 469,700 |
| 2018/07/25 | 5,710 | 5,710 | 5,640 | 5,690 | -20 | -0.4% | 239,300 |
| 2018/07/24 | 5,740 | 5,750 | 5,690 | 5,710 | -10 | -0.2% | 232,000 |
| 2018/07/23 | 5,710 | 5,800 | 5,700 | 5,720 | -10 | -0.2% | 339,800 |
| 2018/07/20 | 5,680 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 307,700 |
| 2018/07/19 | 5,740 | 5,750 | 5,680 | 5,680 | -60 | -1% | 226,000 |
| 2018/07/18 | 5,830 | 5,870 | 5,730 | 5,740 | -50 | -0.9% | 351,200 |
| 2018/07/17 | 5,710 | 5,830 | 5,710 | 5,790 | +150 | +2.7% | 376,500 |
| 2018/07/13 | 5,560 | 5,680 | 5,540 | 5,640 | +110 | +2% | 312,500 |
| 2018/07/12 | 5,490 | 5,580 | 5,470 | 5,530 | +100 | +1.8% | 388,100 |
| 2018/07/11 | 5,390 | 5,460 | 5,380 | 5,430 | +30 | +0.6% | 488,000 |
| 2018/07/10 | 5,600 | 5,610 | 5,400 | 5,400 | -200 | -3.6% | 549,000 |
| 2018/07/09 | 5,490 | 5,620 | 5,490 | 5,600 | +130 | +2.4% | 248,500 |
| 2018/07/06 | 5,450 | 5,530 | 5,410 | 5,470 | +10 | +0.2% | 405,500 |
| 2018/07/05 | 5,490 | 5,510 | 5,420 | 5,460 | -30 | -0.5% | 481,400 |
| 2018/07/04 | 5,410 | 5,510 | 5,400 | 5,490 | +120 | +2.2% | 498,900 |
| 2018/07/03 | 5,340 | 5,410 | 5,340 | 5,370 | +50 | +0.9% | 516,300 |
| 2018/07/02 | 5,400 | 5,450 | 5,310 | 5,320 | -50 | -0.9% | 482,400 |
| 2018/06/29 | 5,390 | 5,410 | 5,300 | 5,370 | +40 | +0.8% | 474,100 |
| 2018/06/28 | 5,500 | 5,500 | 5,290 | 5,330 | -170 | -3.1% | 497,300 |
| 2018/06/27 | 5,420 | 5,520 | 5,410 | 5,500 | +100 | +1.9% | 379,100 |
| 2018/06/26 | 5,420 | 5,440 | 5,350 | 5,400 | -80 | -1.5% | 391,100 |
| 2018/06/25 | 5,550 | 5,560 | 5,460 | 5,480 | -50 | -0.9% | 265,100 |
| 2018/06/22 | 5,510 | 5,570 | 5,480 | 5,530 | -50 | -0.9% | 650,500 |
| 2018/06/21 | 5,590 | 5,640 | 5,570 | 5,580 | -70 | -1.2% | 603,600 |
| 2018/06/20 | 5,640 | 5,680 | 5,560 | 5,650 | ±0 | ±0% | 620,200 |
| 2018/06/19 | 5,710 | 5,740 | 5,620 | 5,650 | -100 | -1.7% | 418,100 |
| 2018/06/18 | 5,680 | 5,770 | 5,680 | 5,750 | +10 | +0.2% | 322,800 |
| 2018/06/15 | 5,700 | 5,750 | 5,680 | 5,740 | +60 | +1.1% | 482,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,680 | 5,680 | ±0 | ±0% | 444,100 |
1651～
1700
件表示中 / 3712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 | 566,800円 | +5.9% | +12.6% | 1.31% | 31.18倍 | 7.47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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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 | 52,500円 | +9.5% | +9.1% | 1.33% | 22.00倍 | 1.25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 | 1,975,000円 | +2.0% | +1.9% | 0.84% | 35.70倍 | 5.56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 | 521,000円 | +10.0% | +8.4% | 1.42% | 32.74倍 | 5.28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
