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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 3,300 | 3,300 | 3,180 | 3,185 | -60 | -1.8% | 3,625,800 |
| 2022/12/12 | 3,240 | 3,280 | 3,175 | 3,245 | -5 | -0.2% | 17,736,200 |
| 2022/12/09 | 3,290 | 3,300 | 3,225 | 3,250 | -30 | -0.9% | 3,358,700 |
| 2022/12/08 | 3,295 | 3,380 | 3,260 | 3,280 | +15 | +0.5% | 7,484,700 |
| 2022/12/07 | 3,235 | 3,290 | 3,205 | 3,265 | -10 | -0.3% | 6,782,600 |
| 2022/12/06 | 3,105 | 3,290 | 3,080 | 3,275 | +170 | +5.5% | 14,085,900 |
| 2022/12/05 | 3,035 | 3,115 | 3,020 | 3,105 | +80 | +2.6% | 8,346,000 |
| 2022/12/02 | 3,025 | 3,055 | 2,998 | 3,025 | +10 | +0.3% | 3,738,400 |
| 2022/12/01 | 3,065 | 3,075 | 3,005 | 3,015 | +19 | +0.6% | 3,999,000 |
| 2022/11/30 | 3,050 | 3,090 | 2,992 | 2,996 | -89 | -2.9% | 5,381,800 |
| 2022/11/29 | 3,125 | 3,130 | 3,085 | 3,085 | +15 | +0.5% | 2,741,000 |
| 2022/11/28 | 3,080 | 3,225 | 3,070 | 3,070 | -250 | -7.5% | 6,204,700 |
| 2022/11/25 | 3,385 | 3,385 | 3,295 | 3,320 | -50 | -1.5% | 1,163,600 |
| 2022/11/24 | 3,415 | 3,440 | 3,365 | 3,370 | +25 | +0.7% | 1,603,800 |
| 2022/11/22 | 3,345 | 3,365 | 3,320 | 3,345 | -10 | -0.3% | 1,036,500 |
| 2022/11/21 | 3,370 | 3,370 | 3,335 | 3,355 | -5 | -0.1% | 1,058,100 |
| 2022/11/18 | 3,425 | 3,425 | 3,345 | 3,360 | -10 | -0.3% | 1,423,400 |
| 2022/11/17 | 3,490 | 3,510 | 3,370 | 3,370 | -105 | -3% | 1,589,500 |
| 2022/11/16 | 3,490 | 3,515 | 3,470 | 3,475 | +60 | +1.8% | 2,185,300 |
| 2022/11/15 | 3,350 | 3,430 | 3,320 | 3,415 | +70 | +2.1% | 1,514,000 |
| 2022/11/14 | 3,355 | 3,385 | 3,325 | 3,345 | +10 | +0.3% | 1,672,900 |
| 2022/11/11 | 3,245 | 3,335 | 3,205 | 3,335 | +230 | +7.4% | 2,612,500 |
| 2022/11/10 | 3,120 | 3,145 | 3,070 | 3,105 | -45 | -1.4% | 2,250,000 |
| 2022/11/09 | 3,170 | 3,190 | 3,135 | 3,150 | -15 | -0.5% | 1,417,700 |
| 2022/11/08 | 3,150 | 3,195 | 3,145 | 3,165 | +45 | +1.4% | 2,342,700 |
| 2022/11/07 | 3,150 | 3,160 | 3,080 | 3,120 | -45 | -1.4% | 2,667,200 |
| 2022/11/04 | 3,180 | 3,210 | 3,130 | 3,165 | -80 | -2.5% | 1,907,300 |
| 2022/11/02 | 3,265 | 3,300 | 3,240 | 3,245 | -55 | -1.7% | 1,532,400 |
| 2022/11/01 | 3,330 | 3,330 | 3,275 | 3,300 | -5 | -0.2% | 1,291,900 |
| 2022/10/31 | 3,400 | 3,415 | 3,280 | 3,305 | -65 | -1.9% | 2,548,300 |
| 2022/10/28 | 3,510 | 3,515 | 3,365 | 3,370 | -255 | -7% | 5,711,100 |
| 2022/10/27 | 3,630 | 3,685 | 3,615 | 3,625 | -35 | -1% | 1,348,000 |
| 2022/10/26 | 3,645 | 3,700 | 3,625 | 3,660 | +55 | +1.5% | 1,084,800 |
| 2022/10/25 | 3,650 | 3,665 | 3,605 | 3,605 | -20 | -0.6% | 990,500 |
| 2022/10/24 | 3,590 | 3,630 | 3,540 | 3,625 | +80 | +2.3% | 979,900 |
| 2022/10/21 | 3,505 | 3,610 | 3,505 | 3,545 | +15 | +0.4% | 1,154,000 |
| 2022/10/20 | 3,505 | 3,565 | 3,500 | 3,530 | -25 | -0.7% | 1,056,400 |
| 2022/10/19 | 3,490 | 3,575 | 3,490 | 3,555 | +55 | +1.6% | 1,653,600 |
| 2022/10/18 | 3,420 | 3,505 | 3,390 | 3,500 | +150 | +4.5% | 1,939,700 |
| 2022/10/17 | 3,380 | 3,395 | 3,330 | 3,350 | -100 | -2.9% | 1,396,200 |
| 2022/10/14 | 3,435 | 3,480 | 3,395 | 3,450 | +80 | +2.4% | 1,489,000 |
| 2022/10/13 | 3,355 | 3,385 | 3,345 | 3,370 | +20 | +0.6% | 1,293,300 |
| 2022/10/12 | 3,335 | 3,375 | 3,325 | 3,350 | -5 | -0.1% | 1,247,500 |
| 2022/10/11 | 3,435 | 3,450 | 3,345 | 3,355 | -185 | -5.2% | 1,806,900 |
| 2022/10/07 | 3,535 | 3,545 | 3,505 | 3,540 | -60 | -1.7% | 1,224,600 |
| 2022/10/06 | 3,620 | 3,625 | 3,590 | 3,600 | -15 | -0.4% | 1,283,100 |
| 2022/10/05 | 3,610 | 3,640 | 3,595 | 3,615 | +45 | +1.3% | 1,743,100 |
| 2022/10/04 | 3,505 | 3,570 | 3,505 | 3,570 | +135 | +3.9% | 1,469,700 |
| 2022/10/03 | 3,490 | 3,495 | 3,415 | 3,435 | -115 | -3.2% | 1,682,400 |
| 2022/09/30 | 3,645 | 3,675 | 3,535 | 3,550 | -130 | -3.5% | 2,027,200 |
651～
700
件表示中 / 3758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 | 622,800円 | +5.9% | +12.6% | 1.19% | 34.29倍 | 8.22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 | 252,800円 | +7.0% | +6.6% | 3.16% | 12.93倍 | 1.89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 | 396,000円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03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 |
| コナミＧ | 2,427,000円 | +2.0% | +1.9% | 0.68% | 43.87倍 | 6.83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 |
| ＬＩＮＥヤフー | 48,800円 | +9.5% | +9.1% | 1.43% | 19.75倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
