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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 4,695 | 4,695 | 4,550 | 4,570 | -55 | -1.2% | 662,300 |
| 2018/02/09 | 4,550 | 4,625 | 4,535 | 4,625 | -65 | -1.4% | 518,600 |
| 2018/02/08 | 4,670 | 4,725 | 4,630 | 4,690 | +25 | +0.5% | 850,500 |
| 2018/02/07 | 4,800 | 4,820 | 4,660 | 4,665 | -20 | -0.4% | 736,900 |
| 2018/02/06 | 4,760 | 4,775 | 4,585 | 4,685 | -275 | -5.5% | 788,000 |
| 2018/02/05 | 5,000 | 5,030 | 4,955 | 4,960 | -160 | -3.1% | 642,100 |
| 2018/02/02 | 5,130 | 5,170 | 5,090 | 5,120 | -20 | -0.4% | 677,800 |
| 2018/02/01 | 5,000 | 5,160 | 5,000 | 5,140 | +120 | +2.4% | 806,300 |
| 2018/01/31 | 5,190 | 5,190 | 4,855 | 5,020 | -330 | -6.2% | 1,276,800 |
| 2018/01/30 | 5,390 | 5,430 | 5,300 | 5,350 | +20 | +0.4% | 508,600 |
| 2018/01/29 | 5,330 | 5,400 | 5,310 | 5,330 | -40 | -0.7% | 352,600 |
| 2018/01/26 | 5,360 | 5,420 | 5,230 | 5,370 | +30 | +0.6% | 426,900 |
| 2018/01/25 | 5,330 | 5,380 | 5,300 | 5,340 | -30 | -0.6% | 301,100 |
| 2018/01/24 | 5,460 | 5,510 | 5,350 | 5,370 | -30 | -0.6% | 356,900 |
| 2018/01/23 | 5,380 | 5,410 | 5,350 | 5,400 | +30 | +0.6% | 300,000 |
| 2018/01/22 | 5,390 | 5,410 | 5,340 | 5,370 | -20 | -0.4% | 375,200 |
| 2018/01/19 | 5,440 | 5,460 | 5,350 | 5,390 | -20 | -0.4% | 275,200 |
| 2018/01/18 | 5,590 | 5,590 | 5,390 | 5,410 | -140 | -2.5% | 416,700 |
| 2018/01/17 | 5,470 | 5,570 | 5,450 | 5,550 | +20 | +0.4% | 301,100 |
| 2018/01/16 | 5,400 | 5,540 | 5,390 | 5,530 | +120 | +2.2% | 264,600 |
| 2018/01/15 | 5,450 | 5,470 | 5,400 | 5,410 | +80 | +1.5% | 384,900 |
| 2018/01/12 | 5,270 | 5,340 | 5,250 | 5,330 | +60 | +1.1% | 371,600 |
| 2018/01/11 | 5,340 | 5,360 | 5,240 | 5,270 | -80 | -1.5% | 318,300 |
| 2018/01/10 | 5,350 | 5,420 | 5,330 | 5,350 | +20 | +0.4% | 355,900 |
| 2018/01/09 | 5,400 | 5,410 | 5,270 | 5,330 | -30 | -0.6% | 423,500 |
| 2018/01/05 | 5,430 | 5,450 | 5,340 | 5,360 | -50 | -0.9% | 317,300 |
| 2018/01/04 | 5,340 | 5,410 | 5,300 | 5,410 | +170 | +3.2% | 480,400 |
| 2017/12/29 | 5,260 | 5,310 | 5,210 | 5,240 | -30 | -0.6% | 276,600 |
| 2017/12/28 | 5,330 | 5,340 | 5,260 | 5,270 | -80 | -1.5% | 180,400 |
| 2017/12/27 | 5,340 | 5,380 | 5,320 | 5,350 | +10 | +0.2% | 153,800 |
| 2017/12/26 | 5,320 | 5,390 | 5,280 | 5,340 | +70 | +1.3% | 277,200 |
| 2017/12/25 | 5,260 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 134,400 |
| 2017/12/22 | 5,230 | 5,270 | 5,200 | 5,260 | +20 | +0.4% | 197,700 |
| 2017/12/21 | 5,200 | 5,270 | 5,160 | 5,240 | +20 | +0.4% | 332,400 |
| 2017/12/20 | 5,210 | 5,250 | 5,190 | 5,220 | -10 | -0.2% | 345,400 |
| 2017/12/19 | 5,250 | 5,270 | 5,180 | 5,230 | -50 | -0.9% | 263,600 |
| 2017/12/18 | 5,260 | 5,290 | 5,230 | 5,280 | +30 | +0.6% | 254,100 |
| 2017/12/15 | 5,250 | 5,280 | 5,190 | 5,250 | ±0 | ±0% | 577,000 |
| 2017/12/14 | 5,230 | 5,280 | 5,200 | 5,250 | +50 | +1% | 399,400 |
| 2017/12/13 | 5,160 | 5,200 | 5,120 | 5,200 | +90 | +1.8% | 421,000 |
| 2017/12/12 | 5,170 | 5,180 | 5,070 | 5,110 | -40 | -0.8% | 259,800 |
| 2017/12/11 | 5,130 | 5,150 | 5,050 | 5,150 | +40 | +0.8% | 261,700 |
| 2017/12/08 | 5,000 | 5,130 | 5,000 | 5,110 | +70 | +1.4% | 576,200 |
| 2017/12/07 | 4,925 | 5,060 | 4,865 | 5,040 | +110 | +2.2% | 733,600 |
| 2017/12/06 | 4,995 | 5,040 | 4,925 | 4,930 | -90 | -1.8% | 435,100 |
| 2017/12/05 | 5,010 | 5,030 | 4,960 | 5,020 | +10 | +0.2% | 423,400 |
| 2017/12/04 | 5,030 | 5,100 | 5,010 | 5,010 | -10 | -0.2% | 277,400 |
| 2017/12/01 | 5,110 | 5,170 | 5,010 | 5,020 | -60 | -1.2% | 597,400 |
| 2017/11/30 | 5,100 | 5,140 | 5,020 | 5,080 | -210 | -4% | 3,160,200 |
| 2017/11/29 | 5,270 | 5,340 | 5,200 | 5,290 | +50 | +1% | 766,900 |
1801～
1850
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
