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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 3,295 | 3,335 | 3,250 | 3,260 | +60 | +1.9% | 1,902,200 |
| 2022/05/12 | 3,300 | 3,355 | 3,200 | 3,200 | -195 | -5.7% | 2,590,500 |
| 2022/05/11 | 3,340 | 3,430 | 3,280 | 3,395 | +65 | +2% | 2,149,600 |
| 2022/05/10 | 3,280 | 3,375 | 3,235 | 3,330 | +45 | +1.4% | 2,357,800 |
| 2022/05/09 | 3,355 | 3,410 | 3,255 | 3,285 | -170 | -4.9% | 3,706,000 |
| 2022/05/06 | 3,600 | 3,610 | 3,445 | 3,455 | -240 | -6.5% | 2,930,500 |
| 2022/05/02 | 3,665 | 3,750 | 3,630 | 3,695 | -15 | -0.4% | 2,170,300 |
| 2022/04/28 | 3,840 | 3,910 | 3,680 | 3,710 | -310 | -7.7% | 2,817,700 |
| 2022/04/27 | 3,955 | 4,020 | 3,910 | 4,020 | -25 | -0.6% | 1,955,500 |
| 2022/04/26 | 4,030 | 4,075 | 3,995 | 4,045 | +75 | +1.9% | 1,209,700 |
| 2022/04/25 | 3,925 | 4,005 | 3,915 | 3,970 | -25 | -0.6% | 877,000 |
| 2022/04/22 | 4,060 | 4,075 | 3,955 | 3,995 | -95 | -2.3% | 1,450,400 |
| 2022/04/21 | 4,055 | 4,110 | 4,035 | 4,090 | +30 | +0.7% | 821,200 |
| 2022/04/20 | 4,150 | 4,170 | 4,015 | 4,060 | -60 | -1.5% | 1,547,400 |
| 2022/04/19 | 4,110 | 4,135 | 4,080 | 4,120 | +70 | +1.7% | 1,003,200 |
| 2022/04/18 | 4,070 | 4,070 | 3,990 | 4,050 | -75 | -1.8% | 640,000 |
| 2022/04/15 | 4,095 | 4,170 | 4,095 | 4,125 | -45 | -1.1% | 954,600 |
| 2022/04/14 | 4,135 | 4,205 | 4,115 | 4,170 | +40 | +1% | 1,373,300 |
| 2022/04/13 | 4,095 | 4,240 | 4,090 | 4,130 | +55 | +1.3% | 1,958,000 |
| 2022/04/12 | 4,055 | 4,110 | 4,025 | 4,075 | +30 | +0.7% | 1,538,700 |
| 2022/04/11 | 4,095 | 4,100 | 3,985 | 4,045 | -25 | -0.6% | 1,265,200 |
| 2022/04/08 | 4,040 | 4,090 | 4,010 | 4,070 | +50 | +1.2% | 1,611,600 |
| 2022/04/07 | 4,055 | 4,075 | 3,975 | 4,020 | -105 | -2.5% | 1,154,500 |
| 2022/04/06 | 4,175 | 4,185 | 4,065 | 4,125 | -95 | -2.3% | 1,464,100 |
| 2022/04/05 | 4,265 | 4,270 | 4,170 | 4,220 | +25 | +0.6% | 1,670,800 |
| 2022/04/04 | 4,160 | 4,220 | 4,150 | 4,195 | +55 | +1.3% | 1,150,900 |
| 2022/04/01 | 4,020 | 4,155 | 4,010 | 4,140 | +120 | +3% | 1,599,000 |
| 2022/03/31 | 4,040 | 4,095 | 3,980 | 4,020 | +10 | +0.2% | 1,486,600 |
| 2022/03/30 | 4,175 | 4,190 | 3,980 | 4,010 | -75 | -1.8% | 2,572,200 |
| 2022/03/29 | 4,050 | 4,125 | 3,990 | 4,085 | +85 | +2.1% | 2,398,600 |
| 2022/03/28 | 4,045 | 4,070 | 3,935 | 4,000 | -95 | -2.3% | 1,448,800 |
| 2022/03/25 | 4,050 | 4,120 | 4,025 | 4,095 | +110 | +2.8% | 2,110,500 |
| 2022/03/24 | 3,995 | 4,035 | 3,890 | 3,985 | -45 | -1.1% | 2,642,900 |
| 2022/03/23 | 3,930 | 4,080 | 3,905 | 4,030 | -210 | -5% | 5,025,000 |
| 2022/03/22 | 4,370 | 4,370 | 4,215 | 4,240 | -100 | -2.3% | 1,262,600 |
| 2022/03/18 | 4,250 | 4,360 | 4,215 | 4,340 | +55 | +1.3% | 1,473,400 |
| 2022/03/17 | 4,355 | 4,355 | 4,245 | 4,285 | +30 | +0.7% | 1,044,500 |
| 2022/03/16 | 4,285 | 4,300 | 4,215 | 4,255 | +40 | +0.9% | 1,034,200 |
| 2022/03/15 | 4,100 | 4,265 | 4,090 | 4,215 | +60 | +1.4% | 976,000 |
| 2022/03/14 | 4,180 | 4,210 | 4,125 | 4,155 | -5 | -0.1% | 1,455,000 |
| 2022/03/11 | 4,175 | 4,205 | 4,085 | 4,160 | -20 | -0.5% | 2,738,800 |
| 2022/03/10 | 4,100 | 4,185 | 4,070 | 4,180 | +260 | +6.6% | 1,950,900 |
| 2022/03/09 | 3,985 | 4,050 | 3,910 | 3,920 | -20 | -0.5% | 2,262,200 |
| 2022/03/08 | 3,850 | 4,045 | 3,830 | 3,940 | +125 | +3.3% | 2,470,600 |
| 2022/03/07 | 3,745 | 3,850 | 3,715 | 3,815 | -30 | -0.8% | 1,224,900 |
| 2022/03/04 | 3,900 | 3,910 | 3,805 | 3,845 | -105 | -2.7% | 1,235,600 |
| 2022/03/03 | 3,950 | 3,970 | 3,915 | 3,950 | +5 | +0.1% | 1,092,700 |
| 2022/03/02 | 3,960 | 3,990 | 3,925 | 3,945 | -115 | -2.8% | 1,038,400 |
| 2022/03/01 | 4,045 | 4,105 | 4,020 | 4,060 | +85 | +2.1% | 1,182,300 |
| 2022/02/28 | 3,950 | 3,975 | 3,825 | 3,975 | +60 | +1.5% | 1,489,500 |
801～
850
件表示中 / 3763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 | 604,400円 | +5.9% | +12.6% | 1.22% | 33.27倍 | 7.97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 | 396,000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 | 2,531,500円 | +2.0% | +1.9% | 0.66% | 45.76倍 | 7.12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 | 47,900円 | +9.5% | +9.1% | 1.46% | 19.40倍 | 1.10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 |
| ネクソン | 330,900円 | -3.4% | -33.7% | 0.91% | 29.06倍 | 2.54倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム
