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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,443 | 5,478 | 5,336 | 5,450 | +58 | +1.1% | 1,159,900 |
| 2025/04/30 | 5,414 | 5,447 | 5,372 | 5,392 | -31 | -0.6% | 2,044,800 |
| 2025/04/28 | 5,400 | 5,438 | 5,307 | 5,423 | +55 | +1% | 1,378,800 |
| 2025/04/25 | 5,547 | 5,549 | 5,273 | 5,368 | +21 | +0.4% | 2,612,800 |
| 2025/04/24 | 5,380 | 5,426 | 5,291 | 5,347 | -71 | -1.3% | 1,814,000 |
| 2025/04/23 | 5,259 | 5,421 | 5,240 | 5,418 | +59 | +1.1% | 1,794,900 |
| 2025/04/22 | 5,449 | 5,449 | 5,320 | 5,359 | -64 | -1.2% | 966,100 |
| 2025/04/21 | 5,400 | 5,437 | 5,370 | 5,423 | -21 | -0.4% | 847,600 |
| 2025/04/18 | 5,329 | 5,446 | 5,290 | 5,444 | +46 | +0.9% | 730,600 |
| 2025/04/17 | 5,365 | 5,417 | 5,339 | 5,398 | +52 | +1% | 965,800 |
| 2025/04/16 | 5,350 | 5,374 | 5,315 | 5,346 | +26 | +0.5% | 1,037,700 |
| 2025/04/15 | 5,415 | 5,416 | 5,289 | 5,320 | -24 | -0.4% | 1,455,300 |
| 2025/04/14 | 5,317 | 5,430 | 5,311 | 5,344 | +151 | +2.9% | 1,946,200 |
| 2025/04/11 | 5,156 | 5,193 | 5,027 | 5,193 | -63 | -1.2% | 1,903,200 |
| 2025/04/10 | 5,172 | 5,293 | 5,051 | 5,256 | +342 | +7% | 1,890,200 |
| 2025/04/09 | 4,921 | 4,963 | 4,833 | 4,914 | -58 | -1.2% | 1,584,900 |
| 2025/04/08 | 4,904 | 5,086 | 4,882 | 4,972 | +247 | +5.2% | 2,323,300 |
| 2025/04/07 | 4,785 | 4,864 | 4,679 | 4,725 | -270 | -5.4% | 2,556,400 |
| 2025/04/04 | 4,994 | 5,100 | 4,933 | 4,995 | +65 | +1.3% | 2,101,200 |
| 2025/04/03 | 4,821 | 4,974 | 4,810 | 4,930 | -31 | -0.6% | 1,666,400 |
| 2025/04/02 | 5,070 | 5,075 | 4,886 | 4,961 | -109 | -2.1% | 2,354,500 |
| 2025/04/01 | 4,884 | 5,499 | 4,884 | 5,070 | +234 | +4.8% | 9,044,500 |
| 2025/03/31 | 4,762 | 4,863 | 4,749 | 4,836 | -111 | -2.2% | 1,813,500 |
| 2025/03/28 | 4,940 | 4,988 | 4,910 | 4,947 | -43 | -0.9% | 1,550,400 |
| 2025/03/27 | 4,887 | 4,993 | 4,882 | 4,990 | +100 | +2% | 1,648,700 |
| 2025/03/26 | 4,875 | 4,946 | 4,840 | 4,890 | +3 | +0.1% | 1,581,000 |
| 2025/03/25 | 4,889 | 4,937 | 4,862 | 4,887 | ±0 | ±0% | 1,537,200 |
| 2025/03/24 | 4,933 | 4,961 | 4,887 | 4,887 | -41 | -0.8% | 1,287,100 |
| 2025/03/21 | 4,985 | 5,000 | 4,888 | 4,928 | -76 | -1.5% | 2,186,600 |
| 2025/03/19 | 5,031 | 5,084 | 5,001 | 5,004 | -60 | -1.2% | 1,096,300 |
| 2025/03/18 | 5,002 | 5,114 | 5,002 | 5,064 | +100 | +2% | 1,047,800 |
| 2025/03/17 | 5,003 | 5,026 | 4,963 | 4,964 | +10 | +0.2% | 772,900 |
| 2025/03/14 | 4,878 | 5,006 | 4,876 | 4,954 | +29 | +0.6% | 1,558,700 |
| 2025/03/13 | 4,967 | 5,012 | 4,920 | 4,925 | -60 | -1.2% | 1,583,200 |
| 2025/03/12 | 5,051 | 5,075 | 4,966 | 4,985 | -16 | -0.3% | 2,068,700 |
| 2025/03/11 | 4,990 | 5,033 | 4,951 | 5,001 | -129 | -2.5% | 2,073,700 |
| 2025/03/10 | 5,045 | 5,155 | 5,018 | 5,130 | +90 | +1.8% | 1,267,800 |
| 2025/03/07 | 5,090 | 5,151 | 5,010 | 5,040 | -138 | -2.7% | 1,427,300 |
| 2025/03/06 | 5,130 | 5,231 | 5,130 | 5,178 | +26 | +0.5% | 1,398,400 |
| 2025/03/05 | 5,194 | 5,235 | 5,130 | 5,152 | -11 | -0.2% | 1,206,300 |
| 2025/03/04 | 5,130 | 5,188 | 5,100 | 5,163 | +12 | +0.2% | 1,326,900 |
| 2025/03/03 | 5,040 | 5,167 | 5,007 | 5,151 | +174 | +3.5% | 1,233,700 |
| 2025/02/28 | 5,125 | 5,179 | 4,954 | 4,977 | -318 | -6% | 2,534,400 |
| 2025/02/27 | 5,253 | 5,320 | 5,211 | 5,295 | +41 | +0.8% | 922,500 |
| 2025/02/26 | 5,243 | 5,267 | 5,185 | 5,254 | +30 | +0.6% | 822,300 |
| 2025/02/25 | 5,217 | 5,251 | 5,166 | 5,224 | -8 | -0.2% | 970,000 |
| 2025/02/21 | 5,129 | 5,245 | 5,124 | 5,232 | +71 | +1.4% | 925,200 |
| 2025/02/20 | 5,229 | 5,256 | 5,118 | 5,161 | -168 | -3.2% | 1,451,400 |
| 2025/02/19 | 5,270 | 5,363 | 5,228 | 5,329 | -8 | -0.1% | 832,300 |
| 2025/02/18 | 5,311 | 5,401 | 5,309 | 5,337 | +25 | +0.5% | 964,100 |
1～
50
件表示中 / 3691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 | 545,000円 | +5.9% | +12.6% | 1.36% | 29.98倍 | 7.18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 | 294,700円 | +1.4% | +2.6% | 0.85% | 30.16倍 | 2.39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 | 52,900円 | +6.6% | +21.1% | 1.32% | 28.99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 | 2,045,000円 | +14.3% | +20.9% | 0.76% | 39.60倍 | 6.16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 | 502,500円 | +10.0% | +8.4% | 1.47% | 31.58倍 | 5.10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
