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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/28 | 5,200 | 5,250 | 5,070 | 5,240 | ±0 | ±0% | 649,700 |
| 2017/11/27 | 5,220 | 5,300 | 5,200 | 5,240 | +100 | +1.9% | 744,900 |
| 2017/11/24 | 5,120 | 5,220 | 5,090 | 5,140 | +70 | +1.4% | 660,000 |
| 2017/11/22 | 5,050 | 5,100 | 5,030 | 5,070 | +50 | +1% | 422,800 |
| 2017/11/21 | 5,040 | 5,070 | 5,000 | 5,020 | +55 | +1.1% | 615,200 |
| 2017/11/20 | 4,985 | 5,000 | 4,935 | 4,965 | +20 | +0.4% | 477,900 |
| 2017/11/17 | 5,020 | 5,040 | 4,935 | 4,945 | -5 | -0.1% | 732,800 |
| 2017/11/16 | 4,870 | 4,990 | 4,810 | 4,950 | +10 | +0.2% | 683,900 |
| 2017/11/15 | 4,995 | 5,040 | 4,935 | 4,940 | -60 | -1.2% | 654,000 |
| 2017/11/14 | 4,995 | 5,040 | 4,980 | 5,000 | -10 | -0.2% | 394,300 |
| 2017/11/13 | 5,040 | 5,050 | 5,000 | 5,010 | -20 | -0.4% | 283,700 |
| 2017/11/10 | 4,980 | 5,060 | 4,975 | 5,030 | -30 | -0.6% | 371,500 |
| 2017/11/09 | 5,130 | 5,140 | 5,010 | 5,060 | -70 | -1.4% | 752,100 |
| 2017/11/08 | 5,100 | 5,160 | 5,080 | 5,130 | ±0 | ±0% | 617,900 |
| 2017/11/07 | 4,985 | 5,140 | 4,975 | 5,130 | +155 | +3.1% | 721,500 |
| 2017/11/06 | 4,895 | 4,980 | 4,880 | 4,975 | +105 | +2.2% | 655,400 |
| 2017/11/02 | 4,875 | 4,890 | 4,830 | 4,870 | +5 | +0.1% | 399,100 |
| 2017/11/01 | 4,795 | 4,875 | 4,760 | 4,865 | +80 | +1.7% | 707,500 |
| 2017/10/31 | 4,795 | 4,890 | 4,755 | 4,785 | -25 | -0.5% | 672,100 |
| 2017/10/30 | 4,800 | 4,850 | 4,760 | 4,810 | -30 | -0.6% | 1,821,100 |
| 2017/10/27 | 4,670 | 4,865 | 4,665 | 4,840 | +450 | +10.3% | 1,922,700 |
| 2017/10/26 | 4,380 | 4,420 | 4,360 | 4,390 | +10 | +0.2% | 614,500 |
| 2017/10/25 | 4,430 | 4,440 | 4,355 | 4,380 | -70 | -1.6% | 663,400 |
| 2017/10/24 | 4,400 | 4,455 | 4,390 | 4,450 | +85 | +1.9% | 478,500 |
| 2017/10/23 | 4,420 | 4,430 | 4,365 | 4,365 | ±0 | ±0% | 427,800 |
| 2017/10/20 | 4,330 | 4,370 | 4,320 | 4,365 | +10 | +0.2% | 328,700 |
| 2017/10/19 | 4,380 | 4,385 | 4,330 | 4,355 | -15 | -0.3% | 339,200 |
| 2017/10/18 | 4,380 | 4,385 | 4,345 | 4,370 | +5 | +0.1% | 349,500 |
| 2017/10/17 | 4,365 | 4,375 | 4,335 | 4,365 | +30 | +0.7% | 383,800 |
| 2017/10/16 | 4,320 | 4,355 | 4,305 | 4,335 | +25 | +0.6% | 328,700 |
| 2017/10/13 | 4,300 | 4,320 | 4,250 | 4,310 | ±0 | ±0% | 447,800 |
| 2017/10/12 | 4,300 | 4,335 | 4,290 | 4,310 | +25 | +0.6% | 401,700 |
| 2017/10/11 | 4,295 | 4,320 | 4,255 | 4,285 | -5 | -0.1% | 398,000 |
| 2017/10/10 | 4,215 | 4,290 | 4,215 | 4,290 | +90 | +2.1% | 442,700 |
| 2017/10/06 | 4,215 | 4,240 | 4,190 | 4,200 | +5 | +0.1% | 336,400 |
| 2017/10/05 | 4,215 | 4,255 | 4,190 | 4,195 | -20 | -0.5% | 301,600 |
| 2017/10/04 | 4,245 | 4,275 | 4,200 | 4,215 | -30 | -0.7% | 361,100 |
| 2017/10/03 | 4,260 | 4,280 | 4,175 | 4,245 | -55 | -1.3% | 539,800 |
1801～
1850
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
