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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 5,080 | 5,080 | 4,995 | 5,000 | -40 | -0.8% | 484,800 |
| 2018/03/30 | 5,020 | 5,060 | 4,945 | 5,040 | +85 | +1.7% | 602,800 |
| 2018/03/29 | 4,875 | 4,985 | 4,875 | 4,955 | +150 | +3.1% | 785,900 |
| 2018/03/28 | 4,780 | 4,810 | 4,740 | 4,805 | -60 | -1.2% | 630,000 |
| 2018/03/27 | 4,790 | 4,865 | 4,770 | 4,865 | +120 | +2.5% | 736,200 |
| 2018/03/26 | 4,650 | 4,780 | 4,640 | 4,745 | +45 | +1% | 913,300 |
| 2018/03/23 | 4,800 | 4,865 | 4,690 | 4,700 | -240 | -4.9% | 693,800 |
| 2018/03/22 | 4,860 | 4,955 | 4,855 | 4,940 | +25 | +0.5% | 340,000 |
| 2018/03/20 | 4,935 | 4,940 | 4,885 | 4,915 | -75 | -1.5% | 454,000 |
| 2018/03/19 | 5,060 | 5,060 | 4,970 | 4,990 | -120 | -2.3% | 393,100 |
| 2018/03/16 | 5,170 | 5,180 | 5,090 | 5,110 | -80 | -1.5% | 645,300 |
| 2018/03/15 | 5,090 | 5,220 | 5,070 | 5,190 | +130 | +2.6% | 720,900 |
| 2018/03/14 | 5,030 | 5,080 | 5,010 | 5,060 | ±0 | ±0% | 313,300 |
| 2018/03/13 | 4,920 | 5,070 | 4,920 | 5,060 | +135 | +2.7% | 627,900 |
| 2018/03/12 | 4,980 | 5,020 | 4,915 | 4,925 | +70 | +1.4% | 556,200 |
| 2018/03/09 | 4,900 | 4,970 | 4,850 | 4,855 | -5 | -0.1% | 768,500 |
| 2018/03/08 | 4,930 | 4,935 | 4,850 | 4,860 | -35 | -0.7% | 584,800 |
| 2018/03/07 | 4,920 | 4,960 | 4,885 | 4,895 | -10 | -0.2% | 604,400 |
| 2018/03/06 | 4,845 | 4,920 | 4,825 | 4,905 | +150 | +3.2% | 642,100 |
| 2018/03/05 | 4,635 | 4,765 | 4,630 | 4,755 | +110 | +2.4% | 1,025,600 |
| 2018/03/02 | 4,650 | 4,690 | 4,635 | 4,645 | -110 | -2.3% | 633,900 |
| 2018/03/01 | 4,770 | 4,800 | 4,735 | 4,755 | -65 | -1.3% | 666,800 |
| 2018/02/28 | 4,800 | 4,875 | 4,800 | 4,820 | +25 | +0.5% | 1,045,700 |
| 2018/02/27 | 4,765 | 4,835 | 4,720 | 4,795 | +125 | +2.7% | 1,454,800 |
| 2018/02/26 | 4,655 | 4,695 | 4,635 | 4,670 | +40 | +0.9% | 491,500 |
| 2018/02/23 | 4,600 | 4,655 | 4,560 | 4,630 | +25 | +0.5% | 487,100 |
| 2018/02/22 | 4,635 | 4,665 | 4,580 | 4,605 | -45 | -1% | 689,400 |
| 2018/02/21 | 4,650 | 4,660 | 4,610 | 4,650 | -25 | -0.5% | 599,000 |
| 2018/02/20 | 4,665 | 4,700 | 4,620 | 4,675 | -20 | -0.4% | 392,100 |
| 2018/02/19 | 4,725 | 4,725 | 4,675 | 4,695 | +40 | +0.9% | 343,100 |
| 2018/02/16 | 4,610 | 4,680 | 4,580 | 4,655 | +90 | +2% | 662,300 |
| 2018/02/15 | 4,575 | 4,585 | 4,500 | 4,565 | +50 | +1.1% | 701,100 |
| 2018/02/14 | 4,555 | 4,570 | 4,505 | 4,515 | -55 | -1.2% | 504,800 |
| 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 |
1801～
1850
件表示中 / 3763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 | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97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 | 396,000円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03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 |
| コナミＧ | 2,531,500円 | +2.0% | +1.9% | 0.66% | 45.76倍 | 7.12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 |
| ＬＩＮＥヤフー | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10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 |
| ネクソン | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54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
