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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 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 |
| 2017/07/20 | 4,425 | 4,500 | 4,410 | 4,490 | +45 | +1% | 490,200 |
| 2017/07/19 | 4,415 | 4,470 | 4,410 | 4,445 | +10 | +0.2% | 280,200 |
| 2017/07/18 | 4,430 | 4,445 | 4,400 | 4,435 | +5 | +0.1% | 286,700 |
| 2017/07/14 | 4,445 | 4,480 | 4,420 | 4,430 | ±0 | ±0% | 313,600 |
| 2017/07/13 | 4,370 | 4,445 | 4,370 | 4,430 | +85 | +2% | 445,100 |
| 2017/07/12 | 4,345 | 4,380 | 4,325 | 4,345 | -15 | -0.3% | 311,700 |
| 2017/07/11 | 4,345 | 4,365 | 4,305 | 4,360 | +65 | +1.5% | 286,900 |
| 2017/07/10 | 4,285 | 4,330 | 4,275 | 4,295 | +10 | +0.2% | 402,500 |
| 2017/07/07 | 4,265 | 4,295 | 4,260 | 4,285 | -30 | -0.7% | 391,400 |
| 2017/07/06 | 4,315 | 4,340 | 4,290 | 4,315 | -10 | -0.2% | 461,400 |
| 2017/07/05 | 4,305 | 4,340 | 4,260 | 4,325 | -15 | -0.3% | 483,600 |
| 2017/07/04 | 4,425 | 4,425 | 4,325 | 4,340 | -40 | -0.9% | 361,700 |
| 2017/07/03 | 4,420 | 4,445 | 4,355 | 4,380 | -45 | -1% | 422,600 |
| 2017/06/30 | 4,415 | 4,425 | 4,385 | 4,425 | -35 | -0.8% | 423,200 |
| 2017/06/29 | 4,490 | 4,495 | 4,440 | 4,460 | ±0 | ±0% | 316,700 |
| 2017/06/28 | 4,505 | 4,510 | 4,435 | 4,460 | -55 | -1.2% | 412,000 |
| 2017/06/27 | 4,540 | 4,555 | 4,490 | 4,515 | -15 | -0.3% | 342,300 |
| 2017/06/26 | 4,500 | 4,540 | 4,490 | 4,530 | +50 | +1.1% | 315,200 |
| 2017/06/23 | 4,495 | 4,495 | 4,455 | 4,480 | -5 | -0.1% | 289,300 |
| 2017/06/22 | 4,420 | 4,495 | 4,415 | 4,485 | +50 | +1.1% | 478,700 |
| 2017/06/21 | 4,365 | 4,445 | 4,355 | 4,435 | +50 | +1.1% | 562,900 |
| 2017/06/20 | 4,395 | 4,400 | 4,375 | 4,385 | +15 | +0.3% | 388,600 |
| 2017/06/19 | 4,350 | 4,385 | 4,345 | 4,370 | +55 | +1.3% | 235,200 |
| 2017/06/16 | 4,305 | 4,340 | 4,275 | 4,315 | +50 | +1.2% | 422,400 |
| 2017/06/15 | 4,225 | 4,295 | 4,225 | 4,265 | +25 | +0.6% | 334,700 |
| 2017/06/14 | 4,280 | 4,320 | 4,240 | 4,240 | -30 | -0.7% | 299,900 |
| 2017/06/13 | 4,215 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 335,800 |
| 2017/06/12 | 4,180 | 4,245 | 4,140 | 4,230 | +50 | +1.2% | 303,200 |
| 2017/06/09 | 4,185 | 4,225 | 4,165 | 4,180 | -75 | -1.8% | 521,100 |
1951～
2000
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
