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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 4,475 | 4,630 | 4,460 | 4,525 | -230 | -4.8% | 1,600,900 |
| 2022/01/05 | 4,940 | 4,955 | 4,740 | 4,755 | -215 | -4.3% | 1,112,600 |
| 2022/01/04 | 5,030 | 5,030 | 4,935 | 4,970 | +35 | +0.7% | 730,700 |
| 2021/12/30 | 4,935 | 4,985 | 4,925 | 4,935 | -30 | -0.6% | 470,000 |
| 2021/12/29 | 4,985 | 5,000 | 4,935 | 4,965 | -55 | -1.1% | 496,700 |
| 2021/12/28 | 4,995 | 5,040 | 4,965 | 5,020 | +85 | +1.7% | 513,500 |
| 2021/12/27 | 4,940 | 4,950 | 4,920 | 4,935 | +15 | +0.3% | 320,500 |
| 2021/12/24 | 4,950 | 4,955 | 4,910 | 4,920 | -5 | -0.1% | 330,100 |
| 2021/12/23 | 4,950 | 4,950 | 4,875 | 4,925 | +25 | +0.5% | 500,800 |
| 2021/12/22 | 4,950 | 4,965 | 4,865 | 4,900 | -35 | -0.7% | 672,300 |
| 2021/12/21 | 4,910 | 4,995 | 4,910 | 4,935 | +100 | +2.1% | 673,800 |
| 2021/12/20 | 4,870 | 4,975 | 4,820 | 4,835 | -105 | -2.1% | 752,800 |
| 2021/12/17 | 5,010 | 5,060 | 4,920 | 4,940 | -160 | -3.1% | 1,289,400 |
| 2021/12/16 | 5,150 | 5,170 | 5,100 | 5,100 | +60 | +1.2% | 716,900 |
| 2021/12/15 | 4,975 | 5,080 | 4,975 | 5,040 | +40 | +0.8% | 589,600 |
| 2021/12/14 | 4,985 | 5,040 | 4,970 | 5,000 | ±0 | ±0% | 1,013,800 |
| 2021/12/13 | 4,950 | 5,040 | 4,945 | 5,000 | +115 | +2.4% | 745,100 |
| 2021/12/10 | 4,935 | 4,985 | 4,880 | 4,885 | -105 | -2.1% | 954,000 |
| 2021/12/09 | 4,990 | 5,080 | 4,980 | 4,990 | +55 | +1.1% | 662,900 |
| 2021/12/08 | 4,995 | 4,995 | 4,925 | 4,935 | +60 | +1.2% | 913,200 |
| 2021/12/07 | 4,780 | 4,880 | 4,760 | 4,875 | +145 | +3.1% | 841,100 |
| 2021/12/06 | 4,785 | 4,785 | 4,690 | 4,730 | -95 | -2% | 934,100 |
| 2021/12/03 | 4,770 | 4,830 | 4,725 | 4,825 | +85 | +1.8% | 729,800 |
| 2021/12/02 | 4,770 | 4,850 | 4,720 | 4,740 | -65 | -1.4% | 936,600 |
| 2021/12/01 | 4,855 | 4,890 | 4,775 | 4,805 | -75 | -1.5% | 1,059,100 |
| 2021/11/30 | 4,925 | 4,995 | 4,850 | 4,880 | -35 | -0.7% | 2,733,900 |
| 2021/11/29 | 4,820 | 4,970 | 4,820 | 4,915 | +25 | +0.5% | 1,111,700 |
| 2021/11/26 | 4,990 | 4,990 | 4,870 | 4,890 | -105 | -2.1% | 1,010,500 |
| 2021/11/25 | 4,945 | 5,010 | 4,895 | 4,995 | +90 | +1.8% | 761,700 |
| 2021/11/24 | 4,965 | 4,980 | 4,865 | 4,905 | -135 | -2.7% | 1,106,400 |
| 2021/11/22 | 4,935 | 5,050 | 4,925 | 5,040 | +45 | +0.9% | 735,400 |
| 2021/11/19 | 4,950 | 5,000 | 4,885 | 4,995 | +110 | +2.3% | 960,400 |
| 2021/11/18 | 4,890 | 4,955 | 4,855 | 4,885 | +40 | +0.8% | 816,900 |
| 2021/11/17 | 4,840 | 4,885 | 4,820 | 4,845 | +20 | +0.4% | 795,200 |
| 2021/11/16 | 4,830 | 4,910 | 4,805 | 4,825 | -10 | -0.2% | 750,200 |
| 2021/11/15 | 4,880 | 4,915 | 4,820 | 4,835 | +25 | +0.5% | 1,141,400 |
| 2021/11/12 | 4,715 | 4,820 | 4,705 | 4,810 | +115 | +2.4% | 897,300 |
| 2021/11/11 | 4,590 | 4,700 | 4,545 | 4,695 | +60 | +1.3% | 749,800 |
| 2021/11/10 | 4,630 | 4,720 | 4,620 | 4,635 | +20 | +0.4% | 766,500 |
| 2021/11/09 | 4,630 | 4,670 | 4,585 | 4,615 | +15 | +0.3% | 877,800 |
| 2021/11/08 | 4,705 | 4,710 | 4,585 | 4,600 | -120 | -2.5% | 1,118,500 |
| 2021/11/05 | 4,800 | 4,810 | 4,660 | 4,720 | -75 | -1.6% | 1,251,200 |
| 2021/11/04 | 4,765 | 4,795 | 4,725 | 4,795 | +100 | +2.1% | 1,028,100 |
| 2021/11/02 | 4,650 | 4,735 | 4,630 | 4,695 | -10 | -0.2% | 1,105,000 |
| 2021/11/01 | 4,630 | 4,715 | 4,575 | 4,705 | +165 | +3.6% | 1,657,200 |
| 2021/10/29 | 4,465 | 4,585 | 4,430 | 4,540 | ±0 | ±0% | 2,090,100 |
| 2021/10/28 | 4,485 | 4,585 | 4,380 | 4,540 | +335 | +8% | 6,866,900 |
| 2021/10/27 | 4,190 | 4,240 | 4,170 | 4,205 | +30 | +0.7% | 1,198,300 |
| 2021/10/26 | 4,220 | 4,220 | 4,135 | 4,175 | -5 | -0.1% | 1,006,300 |
| 2021/10/25 | 4,165 | 4,220 | 4,150 | 4,180 | -25 | -0.6% | 795,500 |
851～
900
件表示中 / 3730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 | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96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 | 51,600円 | +9.5% | +9.1% | 1.36% | 21.64倍 | 1.23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 | 2,267,500円 | +2.0% | +1.9% | 0.73% | 40.98倍 | 6.38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 | 553,000円 | +10.0% | +8.4% | 1.34% | 34.75倍 | 5.61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
