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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 5,539 | 5,616 | 5,533 | 5,599 | +27 | +0.5% | 612,700 |
| 2025/07/04 | 5,555 | 5,610 | 5,543 | 5,572 | -2 | ±0% | 736,000 |
| 2025/07/03 | 5,626 | 5,664 | 5,517 | 5,574 | -37 | -0.7% | 1,386,900 |
| 2025/07/02 | 5,714 | 5,718 | 5,598 | 5,611 | -78 | -1.4% | 1,125,100 |
| 2025/07/01 | 5,793 | 5,815 | 5,641 | 5,689 | -94 | -1.6% | 1,036,500 |
| 2025/06/30 | 5,800 | 5,864 | 5,771 | 5,783 | ±0 | ±0% | 1,415,500 |
| 2025/06/27 | 5,684 | 5,784 | 5,682 | 5,783 | +107 | +1.9% | 1,306,400 |
| 2025/06/26 | 5,718 | 5,756 | 5,655 | 5,676 | -17 | -0.3% | 1,315,100 |
| 2025/06/25 | 5,782 | 5,790 | 5,668 | 5,693 | -7 | -0.1% | 1,568,700 |
| 2025/06/24 | 5,779 | 5,787 | 5,686 | 5,700 | +15 | +0.3% | 1,221,900 |
| 2025/06/23 | 5,804 | 5,817 | 5,632 | 5,685 | -153 | -2.6% | 1,174,300 |
| 2025/06/20 | 5,892 | 5,908 | 5,822 | 5,838 | -77 | -1.3% | 1,513,100 |
| 2025/06/19 | 6,000 | 6,015 | 5,915 | 5,915 | -35 | -0.6% | 850,100 |
| 2025/06/18 | 5,937 | 5,989 | 5,896 | 5,950 | +48 | +0.8% | 1,443,500 |
| 2025/06/17 | 5,889 | 5,967 | 5,880 | 5,902 | +19 | +0.3% | 1,069,700 |
| 2025/06/16 | 5,876 | 5,886 | 5,815 | 5,883 | +27 | +0.5% | 885,600 |
| 2025/06/13 | 5,825 | 5,896 | 5,763 | 5,856 | +31 | +0.5% | 1,564,600 |
| 2025/06/12 | 5,871 | 5,878 | 5,801 | 5,825 | +31 | +0.5% | 1,203,400 |
| 2025/06/11 | 5,822 | 5,860 | 5,780 | 5,794 | +25 | +0.4% | 1,155,700 |
| 2025/06/10 | 5,747 | 5,783 | 5,705 | 5,769 | +34 | +0.6% | 1,274,800 |
| 2025/06/09 | 5,702 | 5,740 | 5,649 | 5,735 | +52 | +0.9% | 1,049,800 |
| 2025/06/06 | 5,720 | 5,764 | 5,663 | 5,683 | +46 | +0.8% | 1,260,800 |
| 2025/06/05 | 5,626 | 5,637 | 5,542 | 5,637 | -3 | -0.1% | 1,356,800 |
| 2025/06/04 | 5,590 | 5,674 | 5,570 | 5,640 | -28 | -0.5% | 1,337,100 |
| 2025/06/03 | 5,810 | 5,824 | 5,656 | 5,668 | -47 | -0.8% | 1,161,400 |
| 2025/06/02 | 5,633 | 5,755 | 5,585 | 5,715 | +137 | +2.5% | 1,516,100 |
| 2025/05/30 | 5,705 | 5,738 | 5,578 | 5,578 | -227 | -3.9% | 4,009,300 |
| 2025/05/29 | 5,829 | 5,829 | 5,757 | 5,805 | +41 | +0.7% | 1,082,200 |
| 2025/05/28 | 5,894 | 5,911 | 5,739 | 5,764 | -127 | -2.2% | 1,792,500 |
| 2025/05/27 | 5,905 | 5,934 | 5,870 | 5,891 | -26 | -0.4% | 1,056,300 |
| 2025/05/26 | 5,800 | 5,939 | 5,770 | 5,917 | +118 | +2% | 832,600 |
| 2025/05/23 | 5,813 | 5,822 | 5,741 | 5,799 | +5 | +0.1% | 1,601,800 |
| 2025/05/22 | 5,835 | 5,875 | 5,756 | 5,794 | -57 | -1% | 1,214,500 |
| 2025/05/21 | 5,984 | 5,984 | 5,829 | 5,851 | -36 | -0.6% | 1,404,400 |
| 2025/05/20 | 5,940 | 5,944 | 5,839 | 5,887 | -69 | -1.2% | 1,704,800 |
| 2025/05/19 | 5,950 | 5,996 | 5,907 | 5,956 | -41 | -0.7% | 1,018,300 |
| 2025/05/16 | 6,018 | 6,039 | 5,954 | 5,997 | +64 | +1.1% | 1,122,900 |
| 2025/05/15 | 5,987 | 6,026 | 5,933 | 5,933 | -27 | -0.5% | 1,785,300 |
| 2025/05/14 | 5,940 | 5,987 | 5,866 | 5,960 | +191 | +3.3% | 2,424,400 |
| 2025/05/13 | 5,850 | 5,850 | 5,745 | 5,769 | -36 | -0.6% | 1,550,100 |
| 2025/05/12 | 5,890 | 5,915 | 5,805 | 5,805 | +73 | +1.3% | 1,720,000 |
| 2025/05/09 | 5,708 | 5,773 | 5,628 | 5,732 | +124 | +2.2% | 2,196,600 |
| 2025/05/08 | 5,539 | 5,693 | 5,519 | 5,608 | +169 | +3.1% | 2,733,000 |
| 2025/05/07 | 5,555 | 5,585 | 5,419 | 5,439 | -53 | -1% | 1,567,700 |
| 2025/05/02 | 5,449 | 5,527 | 5,432 | 5,492 | +42 | +0.8% | 1,033,400 |
| 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 |
51～
100
件表示中 / 3786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 | 596,500円 | +5.9% | +12.6% | 1.24% | 32.84倍 | 7.87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 | 249,600円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.86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 | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83倍 | 3.04倍 |
|
ＳＩ専業最大手。金融向け強い。海外事業も。親会社ＮＴＴのＴＯＢ成立、９月２６日上場廃止へ |
| ＬＩＮＥヤフー | 50,200円 | +9.5% | +9.1% | 1.39% | 20.22倍 | 1.15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 | 2,186,000円 | +2.0% | +1.9% | 0.76% | 39.51倍 | 6.15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 |
市場注目の銘柄
チャート関連のコラム
