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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 5,539 | 5,616 | 5,533 | 5,599 | +27 | +0.5% | 612,700 |
| 2025/07/04 | 5,555 | 5,610 | 5,543 | 5,572 | -2 | ±0% | 736,000 |
| 2025/07/03 | 5,626 | 5,664 | 5,517 | 5,574 | -37 | -0.7% | 1,386,900 |
| 2025/07/02 | 5,714 | 5,718 | 5,598 | 5,611 | -78 | -1.4% | 1,125,100 |
| 2025/07/01 | 5,793 | 5,815 | 5,641 | 5,689 | -94 | -1.6% | 1,036,500 |
| 2025/06/30 | 5,800 | 5,864 | 5,771 | 5,783 | ±0 | ±0% | 1,415,500 |
| 2025/06/27 | 5,684 | 5,784 | 5,682 | 5,783 | +107 | +1.9% | 1,306,400 |
| 2025/06/26 | 5,718 | 5,756 | 5,655 | 5,676 | -17 | -0.3% | 1,315,100 |
| 2025/06/25 | 5,782 | 5,790 | 5,668 | 5,693 | -7 | -0.1% | 1,568,700 |
| 2025/06/24 | 5,779 | 5,787 | 5,686 | 5,700 | +15 | +0.3% | 1,221,900 |
| 2025/06/23 | 5,804 | 5,817 | 5,632 | 5,685 | -153 | -2.6% | 1,174,300 |
| 2025/06/20 | 5,892 | 5,908 | 5,822 | 5,838 | -77 | -1.3% | 1,513,100 |
| 2025/06/19 | 6,000 | 6,015 | 5,915 | 5,915 | -35 | -0.6% | 850,100 |
| 2025/06/18 | 5,937 | 5,989 | 5,896 | 5,950 | +48 | +0.8% | 1,443,500 |
| 2025/06/17 | 5,889 | 5,967 | 5,880 | 5,902 | +19 | +0.3% | 1,069,700 |
| 2025/06/16 | 5,876 | 5,886 | 5,815 | 5,883 | +27 | +0.5% | 885,600 |
| 2025/06/13 | 5,825 | 5,896 | 5,763 | 5,856 | +31 | +0.5% | 1,564,600 |
| 2025/06/12 | 5,871 | 5,878 | 5,801 | 5,825 | +31 | +0.5% | 1,203,400 |
| 2025/06/11 | 5,822 | 5,860 | 5,780 | 5,794 | +25 | +0.4% | 1,155,700 |
| 2025/06/10 | 5,747 | 5,783 | 5,705 | 5,769 | +34 | +0.6% | 1,274,800 |
| 2025/06/09 | 5,702 | 5,740 | 5,649 | 5,735 | +52 | +0.9% | 1,049,800 |
| 2025/06/06 | 5,720 | 5,764 | 5,663 | 5,683 | +46 | +0.8% | 1,260,800 |
| 2025/06/05 | 5,626 | 5,637 | 5,542 | 5,637 | -3 | -0.1% | 1,356,800 |
| 2025/06/04 | 5,590 | 5,674 | 5,570 | 5,640 | -28 | -0.5% | 1,337,100 |
| 2025/06/03 | 5,810 | 5,824 | 5,656 | 5,668 | -47 | -0.8% | 1,161,400 |
| 2025/06/02 | 5,633 | 5,755 | 5,585 | 5,715 | +137 | +2.5% | 1,516,100 |
| 2025/05/30 | 5,705 | 5,738 | 5,578 | 5,578 | -227 | -3.9% | 4,009,300 |
| 2025/05/29 | 5,829 | 5,829 | 5,757 | 5,805 | +41 | +0.7% | 1,082,200 |
| 2025/05/28 | 5,894 | 5,911 | 5,739 | 5,764 | -127 | -2.2% | 1,792,500 |
| 2025/05/27 | 5,905 | 5,934 | 5,870 | 5,891 | -26 | -0.4% | 1,056,300 |
| 2025/05/26 | 5,800 | 5,939 | 5,770 | 5,917 | +118 | +2% | 832,600 |
| 2025/05/23 | 5,813 | 5,822 | 5,741 | 5,799 | +5 | +0.1% | 1,601,800 |
1～
50
件表示中 / 3754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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 |
| ＬＩＮＥヤフー | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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 | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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
