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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,840 | 6,019 | 5,840 | 5,965 | +96 | +1.6% | 1,107,000 |
| 2025/09/17 | 5,793 | 5,881 | 5,763 | 5,869 | +49 | +0.8% | 867,000 |
| 2025/09/16 | 5,850 | 5,874 | 5,809 | 5,820 | -31 | -0.5% | 913,200 |
| 2025/09/12 | 5,927 | 5,928 | 5,843 | 5,851 | -43 | -0.7% | 1,387,200 |
| 2025/09/11 | 5,750 | 5,899 | 5,750 | 5,894 | +76 | +1.3% | 1,074,400 |
| 2025/09/10 | 5,725 | 5,847 | 5,714 | 5,818 | +65 | +1.1% | 1,266,500 |
| 2025/09/09 | 5,734 | 5,813 | 5,730 | 5,753 | +26 | +0.5% | 1,425,400 |
| 2025/09/08 | 5,651 | 5,734 | 5,635 | 5,727 | +126 | +2.2% | 1,289,400 |
| 2025/09/05 | 5,655 | 5,723 | 5,574 | 5,601 | +33 | +0.6% | 1,378,900 |
| 2025/09/04 | 5,533 | 5,568 | 5,517 | 5,568 | +29 | +0.5% | 1,001,500 |
| 2025/09/03 | 5,601 | 5,633 | 5,514 | 5,539 | -155 | -2.7% | 1,653,300 |
| 2025/09/02 | 5,709 | 5,731 | 5,680 | 5,694 | -31 | -0.5% | 1,091,000 |
| 2025/09/01 | 5,755 | 5,792 | 5,683 | 5,725 | -71 | -1.2% | 1,061,800 |
| 2025/08/29 | 5,766 | 5,833 | 5,751 | 5,796 | +37 | +0.6% | 991,000 |
| 2025/08/28 | 5,803 | 5,826 | 5,757 | 5,759 | -89 | -1.5% | 1,525,300 |
| 2025/08/27 | 5,833 | 5,867 | 5,795 | 5,848 | -34 | -0.6% | 1,160,700 |
| 2025/08/26 | 5,886 | 5,953 | 5,834 | 5,882 | -54 | -0.9% | 1,665,500 |
| 2025/08/25 | 6,001 | 6,007 | 5,917 | 5,936 | -103 | -1.7% | 928,200 |
| 2025/08/22 | 6,039 | 6,054 | 5,989 | 6,039 | -28 | -0.5% | 807,700 |
| 2025/08/21 | 6,143 | 6,148 | 6,047 | 6,067 | -77 | -1.3% | 820,300 |
| 2025/08/20 | 6,163 | 6,183 | 6,107 | 6,144 | -19 | -0.3% | 1,045,400 |
| 2025/08/19 | 6,224 | 6,229 | 6,145 | 6,163 | -18 | -0.3% | 884,300 |
| 2025/08/18 | 6,098 | 6,209 | 6,054 | 6,181 | +137 | +2.3% | 1,121,600 |
| 2025/08/15 | 6,087 | 6,120 | 5,995 | 6,044 | -37 | -0.6% | 1,314,100 |
| 2025/08/14 | 6,118 | 6,154 | 6,041 | 6,081 | +8 | +0.1% | 1,829,000 |
| 2025/08/13 | 6,099 | 6,189 | 6,073 | 6,073 | -13 | -0.2% | 1,537,600 |
| 2025/08/12 | 6,086 | 6,150 | 6,056 | 6,086 | -16 | -0.3% | 1,489,300 |
| 2025/08/08 | 6,220 | 6,264 | 6,090 | 6,102 | -126 | -2% | 1,991,100 |
| 2025/08/07 | 6,130 | 6,249 | 6,124 | 6,228 | +74 | +1.2% | 1,427,400 |
| 2025/08/06 | 6,061 | 6,196 | 6,060 | 6,154 | +33 | +0.5% | 1,491,300 |
| 2025/08/05 | 5,981 | 6,133 | 5,952 | 6,121 | +137 | +2.3% | 1,285,700 |
| 2025/08/04 | 6,006 | 6,037 | 5,938 | 5,984 | -102 | -1.7% | 1,355,800 |
| 2025/08/01 | 6,066 | 6,176 | 6,030 | 6,086 | +67 | +1.1% | 1,518,800 |
| 2025/07/31 | 5,950 | 6,090 | 5,925 | 6,019 | +48 | +0.8% | 1,830,200 |
| 2025/07/30 | 5,800 | 6,010 | 5,790 | 5,971 | +90 | +1.5% | 2,422,200 |
| 2025/07/29 | 5,829 | 5,976 | 5,690 | 5,881 | +452 | +8.3% | 4,285,200 |
| 2025/07/28 | 5,516 | 5,537 | 5,429 | 5,429 | -95 | -1.7% | 1,480,500 |
| 2025/07/25 | 5,510 | 5,563 | 5,474 | 5,524 | +58 | +1.1% | 1,422,500 |
| 2025/07/24 | 5,543 | 5,543 | 5,434 | 5,466 | +107 | +2% | 1,661,100 |
| 2025/07/23 | 5,334 | 5,398 | 5,278 | 5,359 | +26 | +0.5% | 1,620,000 |
| 2025/07/22 | 5,400 | 5,452 | 5,319 | 5,333 | -85 | -1.6% | 1,354,900 |
| 2025/07/18 | 5,501 | 5,504 | 5,412 | 5,418 | +25 | +0.5% | 1,287,300 |
| 2025/07/17 | 5,327 | 5,418 | 5,296 | 5,393 | +115 | +2.2% | 1,387,800 |
| 2025/07/16 | 5,225 | 5,294 | 5,199 | 5,278 | +66 | +1.3% | 1,510,600 |
| 2025/07/15 | 5,300 | 5,300 | 5,206 | 5,212 | -63 | -1.2% | 1,242,200 |
| 2025/07/14 | 5,253 | 5,303 | 5,208 | 5,275 | -17 | -0.3% | 1,241,800 |
| 2025/07/11 | 5,380 | 5,412 | 5,282 | 5,292 | -39 | -0.7% | 1,125,100 |
| 2025/07/10 | 5,438 | 5,444 | 5,331 | 5,331 | -96 | -1.8% | 1,890,800 |
| 2025/07/09 | 5,502 | 5,530 | 5,351 | 5,427 | -97 | -1.8% | 1,835,500 |
| 2025/07/08 | 5,600 | 5,600 | 5,477 | 5,524 | -75 | -1.3% | 1,703,500 |
1～
50
件表示中 / 3786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 | 596,500円 | +5.9% | +12.6% | 1.24% | 32.84倍 | 7.87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 |
| ＫＤＤＩ | 249,600円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.86倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83倍 | 3.04倍 |
|
ＳＩ専業最大手。金融向け強い。海外事業も。親会社ＮＴＴのＴＯＢ成立、９月２６日上場廃止へ |
| ＬＩＮＥヤフー | 50,200円 | +9.5% | +9.1% | 1.39% | 20.22倍 | 1.15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 | 2,186,000円 | +2.0% | +1.9% | 0.76% | 39.51倍 | 6.15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 |
市場注目の銘柄
チャート関連のコラム
