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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 3,765 | 3,775 | 3,690 | 3,720 | -35 | -0.9% | 740,600 |
| 2021/08/10 | 3,780 | 3,820 | 3,755 | 3,755 | -50 | -1.3% | 791,500 |
| 2021/08/06 | 3,770 | 3,805 | 3,755 | 3,805 | +75 | +2% | 1,069,700 |
| 2021/08/05 | 3,725 | 3,750 | 3,675 | 3,730 | +20 | +0.5% | 693,900 |
| 2021/08/04 | 3,695 | 3,720 | 3,675 | 3,710 | +30 | +0.8% | 925,100 |
| 2021/08/03 | 3,675 | 3,730 | 3,670 | 3,680 | -10 | -0.3% | 1,199,400 |
| 2021/08/02 | 3,585 | 3,700 | 3,565 | 3,690 | +170 | +4.8% | 1,331,400 |
| 2021/07/30 | 3,635 | 3,705 | 3,505 | 3,520 | -75 | -2.1% | 2,028,300 |
| 2021/07/29 | 3,560 | 3,595 | 3,535 | 3,595 | +10 | +0.3% | 1,163,700 |
| 2021/07/28 | 3,615 | 3,640 | 3,560 | 3,585 | -40 | -1.1% | 843,000 |
| 2021/07/27 | 3,630 | 3,650 | 3,610 | 3,625 | +45 | +1.3% | 781,700 |
| 2021/07/26 | 3,625 | 3,650 | 3,580 | 3,580 | ±0 | ±0% | 954,100 |
| 2021/07/21 | 3,615 | 3,625 | 3,560 | 3,580 | +10 | +0.3% | 908,200 |
| 2021/07/20 | 3,540 | 3,605 | 3,525 | 3,570 | ±0 | ±0% | 836,900 |
| 2021/07/19 | 3,530 | 3,590 | 3,525 | 3,570 | ±0 | ±0% | 579,600 |
| 2021/07/16 | 3,595 | 3,615 | 3,570 | 3,570 | -25 | -0.7% | 719,800 |
| 2021/07/15 | 3,680 | 3,680 | 3,590 | 3,595 | -70 | -1.9% | 562,300 |
| 2021/07/14 | 3,660 | 3,690 | 3,650 | 3,665 | +20 | +0.5% | 866,800 |
| 2021/07/13 | 3,650 | 3,690 | 3,640 | 3,645 | +5 | +0.1% | 485,400 |
| 2021/07/12 | 3,600 | 3,655 | 3,580 | 3,640 | +60 | +1.7% | 983,900 |
| 2021/07/09 | 3,520 | 3,595 | 3,515 | 3,580 | ±0 | ±0% | 968,600 |
| 2021/07/08 | 3,565 | 3,605 | 3,550 | 3,580 | -25 | -0.7% | 809,400 |
| 2021/07/07 | 3,565 | 3,610 | 3,540 | 3,605 | +55 | +1.5% | 919,800 |
| 2021/07/06 | 3,600 | 3,605 | 3,545 | 3,550 | -40 | -1.1% | 694,000 |
| 2021/07/05 | 3,610 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 492,500 |
| 2021/07/02 | 3,600 | 3,610 | 3,575 | 3,600 | -15 | -0.4% | 994,500 |
| 2021/07/01 | 3,700 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 871,900 |
| 2021/06/30 | 3,700 | 3,705 | 3,660 | 3,675 | +15 | +0.4% | 1,163,000 |
| 2021/06/29 | 3,695 | 3,705 | 3,645 | 3,660 | +5 | +0.1% | 808,100 |
| 2021/06/28 | 3,650 | 3,660 | 3,615 | 3,655 | +40 | +1.1% | 622,600 |
| 2021/06/25 | 3,670 | 3,670 | 3,610 | 3,615 | -15 | -0.4% | 660,900 |
| 2021/06/24 | 3,605 | 3,640 | 3,580 | 3,630 | +10 | +0.3% | 594,600 |
| 2021/06/23 | 3,615 | 3,675 | 3,610 | 3,620 | -35 | -1% | 709,200 |
| 2021/06/22 | 3,605 | 3,665 | 3,590 | 3,655 | +110 | +3.1% | 1,209,500 |
| 2021/06/21 | 3,560 | 3,585 | 3,510 | 3,545 | -45 | -1.3% | 650,800 |
| 2021/06/18 | 3,605 | 3,610 | 3,565 | 3,590 | +30 | +0.8% | 1,529,000 |
| 2021/06/17 | 3,585 | 3,585 | 3,535 | 3,560 | -35 | -1% | 892,300 |
| 2021/06/16 | 3,585 | 3,620 | 3,550 | 3,595 | -25 | -0.7% | 706,800 |
| 2021/06/15 | 3,620 | 3,620 | 3,575 | 3,620 | +35 | +1% | 745,500 |
| 2021/06/14 | 3,540 | 3,585 | 3,500 | 3,585 | +65 | +1.8% | 853,400 |
| 2021/06/11 | 3,465 | 3,540 | 3,460 | 3,520 | +70 | +2% | 925,700 |
| 2021/06/10 | 3,465 | 3,475 | 3,425 | 3,450 | -30 | -0.9% | 836,900 |
| 2021/06/09 | 3,425 | 3,510 | 3,405 | 3,480 | +80 | +2.4% | 885,600 |
| 2021/06/08 | 3,410 | 3,430 | 3,390 | 3,400 | +5 | +0.1% | 529,800 |
| 2021/06/07 | 3,440 | 3,455 | 3,370 | 3,395 | -35 | -1% | 783,100 |
| 2021/06/04 | 3,410 | 3,435 | 3,390 | 3,430 | -50 | -1.4% | 704,000 |
| 2021/06/03 | 3,500 | 3,515 | 3,455 | 3,480 | +50 | +1.5% | 812,000 |
| 2021/06/02 | 3,465 | 3,465 | 3,375 | 3,430 | -35 | -1% | 1,232,200 |
| 2021/06/01 | 3,485 | 3,490 | 3,445 | 3,465 | -25 | -0.7% | 1,019,800 |
| 2021/05/31 | 3,510 | 3,535 | 3,470 | 3,490 | -20 | -0.6% | 1,051,900 |
951～
1000
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
