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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,090 | 4,175 | 4,085 | 4,155 | +120 | +3% | 995,000 |
| 2017/05/09 | 4,070 | 4,090 | 4,035 | 4,035 | -15 | -0.4% | 564,700 |
| 2017/05/08 | 3,970 | 4,070 | 3,970 | 4,050 | +160 | +4.1% | 1,023,200 |
| 2017/05/02 | 3,925 | 3,945 | 3,880 | 3,890 | ±0 | ±0% | 637,200 |
| 2017/05/01 | 3,930 | 3,960 | 3,890 | 3,890 | +10 | +0.3% | 827,700 |
| 2017/04/28 | 3,890 | 3,915 | 3,840 | 3,880 | -130 | -3.2% | 1,114,900 |
| 2017/04/27 | 4,005 | 4,030 | 3,990 | 4,010 | +5 | +0.1% | 419,300 |
| 2017/04/26 | 3,945 | 4,005 | 3,915 | 4,005 | +60 | +1.5% | 822,500 |
| 2017/04/25 | 3,895 | 3,955 | 3,895 | 3,945 | -15 | -0.4% | 688,200 |
| 2017/04/24 | 4,000 | 4,000 | 3,950 | 3,960 | +10 | +0.3% | 459,800 |
| 2017/04/21 | 3,950 | 3,960 | 3,915 | 3,950 | +10 | +0.3% | 409,500 |
| 2017/04/20 | 4,000 | 4,005 | 3,930 | 3,940 | -60 | -1.5% | 453,500 |
| 2017/04/19 | 3,965 | 4,020 | 3,960 | 4,000 | +10 | +0.3% | 348,900 |
| 2017/04/18 | 4,000 | 4,015 | 3,960 | 3,990 | +25 | +0.6% | 260,200 |
| 2017/04/17 | 3,920 | 3,985 | 3,920 | 3,965 | +40 | +1% | 304,700 |
| 2017/04/14 | 3,960 | 3,975 | 3,910 | 3,925 | -40 | -1% | 391,400 |
| 2017/04/13 | 3,970 | 3,980 | 3,930 | 3,965 | -20 | -0.5% | 279,600 |
| 2017/04/12 | 3,975 | 3,995 | 3,955 | 3,985 | -20 | -0.5% | 485,100 |
| 2017/04/11 | 4,015 | 4,025 | 3,985 | 4,005 | -40 | -1% | 327,900 |
| 2017/04/10 | 4,050 | 4,060 | 4,015 | 4,045 | +25 | +0.6% | 305,500 |
| 2017/04/07 | 4,015 | 4,045 | 3,975 | 4,020 | +25 | +0.6% | 419,600 |
| 2017/04/06 | 4,035 | 4,050 | 3,980 | 3,995 | -60 | -1.5% | 598,400 |
| 2017/04/05 | 4,130 | 4,145 | 4,010 | 4,055 | -80 | -1.9% | 1,100,500 |
| 2017/04/04 | 4,205 | 4,205 | 4,120 | 4,135 | -35 | -0.8% | 688,000 |
| 2017/04/03 | 4,115 | 4,215 | 4,110 | 4,170 | +70 | +1.7% | 694,600 |
| 2017/03/31 | 4,125 | 4,175 | 4,100 | 4,100 | ±0 | ±0% | 699,000 |
| 2017/03/30 | 4,145 | 4,165 | 4,090 | 4,100 | -70 | -1.7% | 566,300 |
| 2017/03/29 | 4,185 | 4,210 | 4,155 | 4,170 | -25 | -0.6% | 340,900 |
| 2017/03/28 | 4,195 | 4,200 | 4,165 | 4,195 | +70 | +1.7% | 465,800 |
| 2017/03/27 | 4,125 | 4,150 | 4,105 | 4,125 | -65 | -1.6% | 397,700 |
| 2017/03/24 | 4,180 | 4,225 | 4,155 | 4,190 | +50 | +1.2% | 319,100 |
| 2017/03/23 | 4,170 | 4,170 | 4,125 | 4,140 | +15 | +0.4% | 423,400 |
| 2017/03/22 | 4,080 | 4,185 | 4,070 | 4,125 | -25 | -0.6% | 697,500 |
| 2017/03/21 | 4,150 | 4,175 | 4,130 | 4,150 | -35 | -0.8% | 503,600 |
| 2017/03/17 | 4,130 | 4,195 | 4,110 | 4,185 | +50 | +1.2% | 577,300 |
| 2017/03/16 | 4,085 | 4,135 | 4,060 | 4,135 | +15 | +0.4% | 397,400 |
| 2017/03/15 | 4,135 | 4,140 | 4,100 | 4,120 | -10 | -0.2% | 320,400 |
| 2017/03/14 | 4,120 | 4,140 | 4,115 | 4,130 | ±0 | ±0% | 320,800 |
| 2017/03/13 | 4,105 | 4,145 | 4,105 | 4,130 | +40 | +1% | 428,100 |
| 2017/03/10 | 4,100 | 4,150 | 4,065 | 4,090 | ±0 | ±0% | 792,800 |
| 2017/03/09 | 4,050 | 4,095 | 4,010 | 4,090 | +85 | +2.1% | 608,600 |
| 2017/03/08 | 3,985 | 4,015 | 3,980 | 4,005 | +5 | +0.1% | 384,100 |
| 2017/03/07 | 3,945 | 4,010 | 3,935 | 4,000 | +70 | +1.8% | 677,300 |
| 2017/03/06 | 3,925 | 3,945 | 3,915 | 3,930 | +15 | +0.4% | 288,900 |
| 2017/03/03 | 3,930 | 3,970 | 3,900 | 3,915 | -25 | -0.6% | 277,400 |
| 2017/03/02 | 3,980 | 3,995 | 3,925 | 3,940 | +20 | +0.5% | 519,000 |
| 2017/03/01 | 3,850 | 3,930 | 3,840 | 3,920 | +40 | +1% | 435,600 |
| 2017/02/28 | 3,910 | 3,945 | 3,870 | 3,880 | -20 | -0.5% | 643,800 |
| 2017/02/27 | 3,865 | 3,920 | 3,855 | 3,900 | +25 | +0.6% | 461,700 |
| 2017/02/24 | 3,880 | 3,910 | 3,860 | 3,875 | -15 | -0.4% | 314,000 |
1951～
2000
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
