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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,420 | 4,425 | 4,290 | 4,300 | -90 | -2.1% | 508,200 |
| 2017/09/29 | 4,375 | 4,415 | 4,350 | 4,390 | +50 | +1.2% | 770,300 |
| 2017/09/28 | 4,240 | 4,350 | 4,195 | 4,340 | +130 | +3.1% | 848,000 |
| 2017/09/27 | 4,200 | 4,215 | 4,165 | 4,210 | +25 | +0.6% | 573,100 |
| 2017/09/26 | 4,170 | 4,190 | 4,160 | 4,185 | +5 | +0.1% | 468,000 |
| 2017/09/25 | 4,115 | 4,185 | 4,105 | 4,180 | +85 | +2.1% | 604,400 |
| 2017/09/22 | 4,085 | 4,120 | 4,070 | 4,095 | +45 | +1.1% | 506,800 |
| 2017/09/21 | 4,080 | 4,095 | 4,025 | 4,050 | -30 | -0.7% | 841,500 |
| 2017/09/20 | 4,175 | 4,190 | 4,075 | 4,080 | -135 | -3.2% | 913,500 |
| 2017/09/19 | 4,255 | 4,255 | 4,210 | 4,215 | -20 | -0.5% | 508,300 |
| 2017/09/15 | 4,240 | 4,255 | 4,210 | 4,235 | -5 | -0.1% | 498,400 |
| 2017/09/14 | 4,260 | 4,280 | 4,230 | 4,240 | -45 | -1.1% | 398,500 |
| 2017/09/13 | 4,290 | 4,290 | 4,265 | 4,285 | +25 | +0.6% | 296,100 |
| 2017/09/12 | 4,290 | 4,290 | 4,245 | 4,260 | +25 | +0.6% | 284,900 |
| 2017/09/11 | 4,220 | 4,255 | 4,215 | 4,235 | +50 | +1.2% | 304,900 |
| 2017/09/08 | 4,160 | 4,225 | 4,155 | 4,185 | +5 | +0.1% | 510,300 |
| 2017/09/07 | 4,195 | 4,220 | 4,155 | 4,180 | ±0 | ±0% | 400,300 |
| 2017/09/06 | 4,160 | 4,190 | 4,150 | 4,180 | +5 | +0.1% | 446,400 |
| 2017/09/05 | 4,240 | 4,250 | 4,165 | 4,175 | -50 | -1.2% | 363,100 |
| 2017/09/04 | 4,255 | 4,270 | 4,210 | 4,225 | -30 | -0.7% | 262,500 |
| 2017/09/01 | 4,290 | 4,290 | 4,220 | 4,255 | -25 | -0.6% | 392,400 |
| 2017/08/31 | 4,285 | 4,310 | 4,270 | 4,280 | +15 | +0.4% | 329,000 |
| 2017/08/30 | 4,280 | 4,285 | 4,250 | 4,265 | +20 | +0.5% | 414,100 |
| 2017/08/29 | 4,210 | 4,250 | 4,200 | 4,245 | +20 | +0.5% | 285,400 |
| 2017/08/28 | 4,225 | 4,240 | 4,205 | 4,225 | +25 | +0.6% | 345,500 |
| 2017/08/25 | 4,225 | 4,240 | 4,195 | 4,200 | -20 | -0.5% | 444,400 |
| 2017/08/24 | 4,220 | 4,280 | 4,220 | 4,220 | -40 | -0.9% | 421,600 |
| 2017/08/23 | 4,345 | 4,350 | 4,255 | 4,260 | -30 | -0.7% | 406,400 |
| 2017/08/22 | 4,220 | 4,330 | 4,220 | 4,290 | +70 | +1.7% | 545,300 |
| 2017/08/21 | 4,210 | 4,255 | 4,200 | 4,220 | +25 | +0.6% | 450,800 |
| 2017/08/18 | 4,275 | 4,275 | 4,190 | 4,195 | -140 | -3.2% | 693,100 |
| 2017/08/17 | 4,320 | 4,355 | 4,315 | 4,335 | +30 | +0.7% | 457,000 |
| 2017/08/16 | 4,275 | 4,315 | 4,275 | 4,305 | +35 | +0.8% | 534,100 |
| 2017/08/15 | 4,225 | 4,280 | 4,225 | 4,270 | +90 | +2.2% | 494,700 |
| 2017/08/14 | 4,175 | 4,205 | 4,160 | 4,180 | -20 | -0.5% | 544,700 |
| 2017/08/10 | 4,150 | 4,245 | 4,150 | 4,200 | +20 | +0.5% | 520,300 |
| 2017/08/09 | 4,240 | 4,250 | 4,170 | 4,180 | -65 | -1.5% | 387,100 |
| 2017/08/08 | 4,260 | 4,260 | 4,220 | 4,245 | -15 | -0.4% | 214,800 |
| 2017/08/07 | 4,315 | 4,335 | 4,260 | 4,260 | -35 | -0.8% | 335,900 |
| 2017/08/04 | 4,235 | 4,305 | 4,230 | 4,295 | +65 | +1.5% | 551,700 |
| 2017/08/03 | 4,215 | 4,260 | 4,210 | 4,230 | +5 | +0.1% | 371,400 |
| 2017/08/02 | 4,185 | 4,235 | 4,170 | 4,225 | +20 | +0.5% | 506,800 |
| 2017/08/01 | 4,135 | 4,250 | 4,135 | 4,205 | +75 | +1.8% | 671,600 |
| 2017/07/31 | 4,275 | 4,285 | 4,115 | 4,130 | -185 | -4.3% | 1,161,800 |
| 2017/07/28 | 4,345 | 4,410 | 4,275 | 4,315 | -30 | -0.7% | 1,042,300 |
| 2017/07/27 | 4,305 | 4,385 | 4,305 | 4,345 | +30 | +0.7% | 369,400 |
| 2017/07/26 | 4,385 | 4,385 | 4,310 | 4,315 | -70 | -1.6% | 309,800 |
| 2017/07/25 | 4,405 | 4,405 | 4,370 | 4,385 | -35 | -0.8% | 265,900 |
| 2017/07/24 | 4,390 | 4,435 | 4,365 | 4,420 | -15 | -0.3% | 313,700 |
| 2017/07/21 | 4,490 | 4,490 | 4,420 | 4,435 | -55 | -1.2% | 272,800 |
1851～
1900
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
