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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 4,038 | 4,102 | 4,015 | 4,102 | +7 | +0.2% | 1,144,800 |
| 2023/08/24 | 4,060 | 4,104 | 4,055 | 4,095 | +26 | +0.6% | 1,177,500 |
| 2023/08/23 | 4,130 | 4,146 | 4,042 | 4,069 | -75 | -1.8% | 1,246,800 |
| 2023/08/22 | 4,061 | 4,152 | 4,047 | 4,144 | +104 | +2.6% | 1,246,300 |
| 2023/08/21 | 3,965 | 4,050 | 3,957 | 4,040 | +114 | +2.9% | 1,273,600 |
| 2023/08/18 | 3,898 | 3,926 | 3,887 | 3,926 | -11 | -0.3% | 875,200 |
| 2023/08/17 | 3,930 | 3,938 | 3,894 | 3,937 | -23 | -0.6% | 837,800 |
| 2023/08/16 | 3,996 | 4,009 | 3,932 | 3,960 | -46 | -1.1% | 995,700 |
| 2023/08/15 | 3,982 | 4,011 | 3,968 | 4,006 | +29 | +0.7% | 800,000 |
| 2023/08/14 | 4,032 | 4,042 | 3,951 | 3,977 | -43 | -1.1% | 1,043,300 |
| 2023/08/10 | 3,985 | 4,032 | 3,973 | 4,020 | +6 | +0.1% | 976,400 |
| 2023/08/09 | 3,975 | 4,020 | 3,969 | 4,014 | +13 | +0.3% | 730,100 |
| 2023/08/08 | 4,032 | 4,032 | 3,986 | 4,001 | -21 | -0.5% | 1,050,200 |
| 2023/08/07 | 3,991 | 4,029 | 3,965 | 4,022 | +17 | +0.4% | 627,000 |
| 2023/08/04 | 3,986 | 4,033 | 3,966 | 4,005 | +37 | +0.9% | 1,063,300 |
| 2023/08/03 | 3,963 | 3,988 | 3,945 | 3,968 | -30 | -0.8% | 1,130,400 |
| 2023/08/02 | 4,055 | 4,073 | 3,976 | 3,998 | -102 | -2.5% | 1,315,200 |
| 2023/08/01 | 4,050 | 4,107 | 4,020 | 4,100 | +69 | +1.7% | 1,871,800 |
| 2023/07/31 | 4,000 | 4,053 | 3,983 | 4,031 | +44 | +1.1% | 2,050,800 |
| 2023/07/28 | 3,875 | 3,991 | 3,822 | 3,987 | +67 | +1.7% | 3,163,300 |
| 2023/07/27 | 3,900 | 3,920 | 3,864 | 3,920 | +34 | +0.9% | 1,435,500 |
| 2023/07/26 | 3,892 | 3,914 | 3,850 | 3,886 | +20 | +0.5% | 958,100 |
| 2023/07/25 | 3,863 | 3,882 | 3,814 | 3,866 | -71 | -1.8% | 1,455,800 |
| 2023/07/24 | 3,999 | 3,999 | 3,932 | 3,937 | +1 | ±0% | 966,500 |
| 2023/07/21 | 3,900 | 3,953 | 3,897 | 3,936 | +2 | +0.1% | 881,600 |
| 2023/07/20 | 3,965 | 3,984 | 3,934 | 3,934 | -43 | -1.1% | 748,800 |
| 2023/07/19 | 3,974 | 3,981 | 3,953 | 3,977 | +40 | +1% | 743,900 |
| 2023/07/18 | 3,961 | 3,976 | 3,902 | 3,937 | -26 | -0.7% | 1,027,300 |
| 2023/07/14 | 3,977 | 3,988 | 3,924 | 3,963 | +15 | +0.4% | 1,245,900 |
| 2023/07/13 | 3,850 | 3,953 | 3,844 | 3,948 | +119 | +3.1% | 1,278,300 |
| 2023/07/12 | 3,852 | 3,859 | 3,818 | 3,829 | -12 | -0.3% | 876,200 |
| 2023/07/11 | 3,911 | 3,914 | 3,815 | 3,841 | ±0 | ±0% | 1,049,500 |
| 2023/07/10 | 3,814 | 3,863 | 3,797 | 3,841 | +17 | +0.4% | 1,244,400 |
| 2023/07/07 | 3,815 | 3,871 | 3,811 | 3,824 | -26 | -0.7% | 1,506,100 |
| 2023/07/06 | 3,914 | 3,915 | 3,795 | 3,850 | -93 | -2.4% | 1,838,500 |
| 2023/07/05 | 3,950 | 3,977 | 3,930 | 3,943 | -56 | -1.4% | 1,064,200 |
| 2023/07/04 | 3,978 | 4,008 | 3,960 | 3,999 | -16 | -0.4% | 1,073,600 |
| 2023/07/03 | 4,003 | 4,039 | 3,995 | 4,015 | +54 | +1.4% | 1,088,900 |
| 2023/06/30 | 3,929 | 4,013 | 3,914 | 3,961 | -38 | -1% | 2,328,400 |
| 2023/06/29 | 4,002 | 4,029 | 3,962 | 3,999 | +17 | +0.4% | 982,700 |
| 2023/06/28 | 3,943 | 3,989 | 3,925 | 3,982 | +83 | +2.1% | 1,290,600 |
| 2023/06/27 | 3,940 | 3,941 | 3,866 | 3,899 | -52 | -1.3% | 1,449,700 |
| 2023/06/26 | 3,957 | 3,986 | 3,903 | 3,951 | -13 | -0.3% | 1,371,500 |
| 2023/06/23 | 4,097 | 4,099 | 3,953 | 3,964 | -139 | -3.4% | 2,240,100 |
| 2023/06/22 | 4,097 | 4,145 | 4,088 | 4,103 | +83 | +2.1% | 3,548,900 |
| 2023/06/21 | 3,980 | 4,069 | 3,978 | 4,020 | +33 | +0.8% | 1,895,700 |
| 2023/06/20 | 3,983 | 3,987 | 3,921 | 3,987 | -63 | -1.6% | 1,968,200 |
| 2023/06/19 | 3,950 | 4,058 | 3,934 | 4,050 | +153 | +3.9% | 3,957,100 |
| 2023/06/16 | 3,800 | 3,917 | 3,786 | 3,897 | +111 | +2.9% | 2,668,800 |
| 2023/06/15 | 3,852 | 3,876 | 3,762 | 3,786 | -33 | -0.9% | 1,705,500 |
451～
500
件表示中 / 3731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 | 578,300円 | +5.9% | +12.6% | 1.28% | 31.81倍 | 7.62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 | 399,900円 | +6.4% | +72.7% | 0.00% | 28.03倍 | 3.06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 | 53,000円 | +9.5% | +9.1% | 1.32% | 21.54倍 | 1.22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 | 2,281,500円 | +2.0% | +1.9% | 0.73% | 41.24倍 | 6.42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 | 561,100円 | +10.0% | +8.4% | 1.32% | 35.26倍 | 5.69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
