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 |
---|---|---|---|---|---|---|---|
2011/02/15 | 1,966 | 1,970 | 1,946 | 1,956 | -6 | -0.3% | 247,200 |
2011/02/14 | 1,966 | 1,968 | 1,949 | 1,962 | +21 | +1.1% | 418,800 |
2011/02/10 | 1,946 | 1,962 | 1,916 | 1,941 | -2 | -0.1% | 543,500 |
2011/02/09 | 1,920 | 1,945 | 1,917 | 1,943 | +38 | +2% | 771,500 |
2011/02/08 | 1,892 | 1,907 | 1,887 | 1,905 | +18 | +1% | 372,400 |
2011/02/07 | 1,894 | 1,899 | 1,868 | 1,887 | -9 | -0.5% | 369,000 |
2011/02/04 | 1,893 | 1,908 | 1,880 | 1,896 | +16 | +0.9% | 434,500 |
2011/02/03 | 1,885 | 1,885 | 1,866 | 1,880 | +3 | +0.2% | 592,100 |
2011/02/02 | 1,843 | 1,884 | 1,840 | 1,877 | +60 | +3.3% | 901,800 |
2011/02/01 | 1,799 | 1,839 | 1,783 | 1,817 | +35 | +2% | 783,800 |
2011/01/31 | 1,882 | 1,882 | 1,757 | 1,782 | -101 | -5.4% | 1,776,500 |
2011/01/28 | 1,872 | 1,893 | 1,854 | 1,883 | -6 | -0.3% | 657,000 |
2011/01/27 | 1,870 | 1,895 | 1,866 | 1,889 | +7 | +0.4% | 601,500 |
2011/01/26 | 1,888 | 1,893 | 1,872 | 1,882 | -8 | -0.4% | 598,900 |
2011/01/25 | 1,876 | 1,897 | 1,859 | 1,890 | +27 | +1.4% | 378,300 |
2011/01/24 | 1,861 | 1,868 | 1,829 | 1,863 | +2 | +0.1% | 490,700 |
2011/01/21 | 1,890 | 1,890 | 1,847 | 1,861 | -29 | -1.5% | 545,000 |
2011/01/20 | 1,895 | 1,933 | 1,882 | 1,890 | +3 | +0.2% | 1,138,000 |
2011/01/19 | 1,849 | 1,887 | 1,845 | 1,887 | +40 | +2.2% | 508,600 |
2011/01/18 | 1,877 | 1,878 | 1,844 | 1,847 | -34 | -1.8% | 637,200 |
2011/01/17 | 1,884 | 1,888 | 1,864 | 1,881 | +15 | +0.8% | 362,000 |
2011/01/14 | 1,886 | 1,889 | 1,866 | 1,866 | -26 | -1.4% | 431,800 |
2011/01/13 | 1,915 | 1,915 | 1,885 | 1,892 | +2 | +0.1% | 484,100 |
2011/01/12 | 1,922 | 1,924 | 1,885 | 1,890 | +7 | +0.4% | 435,300 |
2011/01/11 | 1,900 | 1,900 | 1,870 | 1,883 | -21 | -1.1% | 436,100 |
2011/01/07 | 1,954 | 1,954 | 1,902 | 1,904 | -44 | -2.3% | 707,200 |
2011/01/06 | 1,928 | 1,950 | 1,924 | 1,948 | +45 | +2.4% | 781,500 |
2011/01/05 | 1,855 | 1,905 | 1,854 | 1,903 | +43 | +2.3% | 698,100 |
2011/01/04 | 1,848 | 1,872 | 1,837 | 1,860 | +52 | +2.9% | 462,200 |
2010/12/30 | 1,820 | 1,837 | 1,807 | 1,808 | -35 | -1.9% | 350,200 |
2010/12/29 | 1,813 | 1,847 | 1,808 | 1,843 | +33 | +1.8% | 317,400 |
2010/12/28 | 1,810 | 1,822 | 1,806 | 1,810 | -11 | -0.6% | 245,300 |
2010/12/27 | 1,788 | 1,827 | 1,787 | 1,821 | +28 | +1.6% | 329,000 |
2010/12/24 | 1,780 | 1,796 | 1,777 | 1,793 | -7 | -0.4% | 242,100 |
2010/12/22 | 1,805 | 1,818 | 1,791 | 1,800 | -21 | -1.2% | 439,400 |
2010/12/21 | 1,797 | 1,831 | 1,797 | 1,821 | +11 | +0.6% | 309,900 |
2010/12/20 | 1,821 | 1,831 | 1,794 | 1,810 | -4 | -0.2% | 284,500 |
2010/12/17 | 1,809 | 1,822 | 1,804 | 1,814 | -3 | -0.2% | 427,000 |
2010/12/16 | 1,821 | 1,835 | 1,805 | 1,817 | +5 | +0.3% | 280,300 |
2010/12/15 | 1,822 | 1,827 | 1,805 | 1,812 | +4 | +0.2% | 190,200 |
2010/12/14 | 1,806 | 1,829 | 1,786 | 1,808 | +2 | +0.1% | 488,800 |
2010/12/13 | 1,790 | 1,806 | 1,769 | 1,806 | +37 | +2.1% | 402,900 |
2010/12/10 | 1,778 | 1,790 | 1,732 | 1,769 | -36 | -2% | 1,068,400 |
2010/12/09 | 1,815 | 1,817 | 1,801 | 1,805 | +1 | +0.1% | 334,500 |
2010/12/08 | 1,804 | 1,820 | 1,780 | 1,804 | +25 | +1.4% | 660,700 |
2010/12/07 | 1,777 | 1,786 | 1,770 | 1,779 | -2 | -0.1% | 419,400 |
2010/12/06 | 1,807 | 1,814 | 1,775 | 1,781 | -35 | -1.9% | 628,600 |
2010/12/03 | 1,750 | 1,818 | 1,743 | 1,816 | +96 | +5.6% | 1,027,300 |
2010/12/02 | 1,747 | 1,750 | 1,712 | 1,720 | +13 | +0.8% | 740,100 |
2010/12/01 | 1,680 | 1,708 | 1,673 | 1,707 | +19 | +1.1% | 431,700 |
3251~
3300
件表示中 / 3464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 | 416,600円 | +5.9% | +10.0% | 1.39% | 27.28倍 | 6.01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 | 238,100円 | +1.4% | +2.6% | 1.05% | 24.36倍 | 1.94倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
LINEヤフー | 37,300円 | +6.6% | -98.8% | 1.49% | 2194.12倍 | 0.92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 | 254,300円 | +1.6% | +11.2% | 0.59% | 23.71倍 | 2.38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 |
オービック | 2,046,000円 | +10.1% | +8.4% | 1.56% | 28.57倍 | 4.51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