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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 3,355 | 3,380 | 3,285 | 3,330 | -10 | -0.3% | 1,849,700 |
| 2021/03/12 | 3,265 | 3,360 | 3,240 | 3,340 | +95 | +2.9% | 2,055,400 |
| 2021/03/11 | 3,160 | 3,245 | 3,125 | 3,245 | +65 | +2% | 2,299,900 |
| 2021/03/10 | 3,245 | 3,285 | 3,150 | 3,180 | -45 | -1.4% | 2,119,000 |
| 2021/03/09 | 3,185 | 3,245 | 3,115 | 3,225 | +40 | +1.3% | 1,657,200 |
| 2021/03/08 | 3,255 | 3,275 | 3,170 | 3,185 | -35 | -1.1% | 1,258,500 |
| 2021/03/05 | 3,205 | 3,240 | 3,180 | 3,220 | -30 | -0.9% | 1,484,000 |
| 2021/03/04 | 3,160 | 3,260 | 3,145 | 3,250 | -15 | -0.5% | 1,609,300 |
| 2021/03/03 | 3,310 | 3,320 | 3,235 | 3,265 | -100 | -3% | 1,873,900 |
| 2021/03/02 | 3,395 | 3,395 | 3,330 | 3,365 | +5 | +0.1% | 1,076,500 |
| 2021/03/01 | 3,380 | 3,420 | 3,315 | 3,360 | +50 | +1.5% | 1,303,400 |
| 2021/02/26 | 3,360 | 3,380 | 3,295 | 3,310 | -120 | -3.5% | 2,022,100 |
| 2021/02/25 | 3,490 | 3,490 | 3,395 | 3,430 | +10 | +0.3% | 1,023,300 |
| 2021/02/24 | 3,530 | 3,585 | 3,400 | 3,420 | -145 | -4.1% | 1,520,000 |
| 2021/02/22 | 3,620 | 3,640 | 3,545 | 3,565 | -25 | -0.7% | 1,123,200 |
| 2021/02/19 | 3,640 | 3,640 | 3,585 | 3,590 | -65 | -1.8% | 811,400 |
| 2021/02/18 | 3,640 | 3,670 | 3,625 | 3,655 | +20 | +0.6% | 990,900 |
| 2021/02/17 | 3,605 | 3,655 | 3,600 | 3,635 | +25 | +0.7% | 861,800 |
| 2021/02/16 | 3,610 | 3,635 | 3,605 | 3,610 | -15 | -0.4% | 1,318,800 |
| 2021/02/15 | 3,630 | 3,635 | 3,600 | 3,625 | +10 | +0.3% | 511,400 |
| 2021/02/12 | 3,655 | 3,665 | 3,600 | 3,615 | +15 | +0.4% | 690,600 |
| 2021/02/10 | 3,600 | 3,635 | 3,565 | 3,600 | +30 | +0.8% | 1,069,500 |
| 2021/02/09 | 3,550 | 3,575 | 3,540 | 3,570 | +20 | +0.6% | 1,229,700 |
| 2021/02/08 | 3,545 | 3,580 | 3,515 | 3,550 | +5 | +0.1% | 1,084,700 |
| 2021/02/05 | 3,550 | 3,575 | 3,515 | 3,545 | -35 | -1% | 1,168,200 |
| 2021/02/04 | 3,570 | 3,610 | 3,565 | 3,580 | -35 | -1% | 1,288,500 |
| 2021/02/03 | 3,600 | 3,655 | 3,565 | 3,615 | +85 | +2.4% | 1,566,100 |
| 2021/02/02 | 3,535 | 3,570 | 3,510 | 3,530 | ±0 | ±0% | 1,393,400 |
| 2021/02/01 | 3,545 | 3,640 | 3,505 | 3,530 | -5 | -0.1% | 2,074,200 |
| 2021/01/29 | 3,545 | 3,620 | 3,500 | 3,535 | +265 | +8.1% | 7,481,200 |
| 2021/01/28 | 3,500 | 3,615 | 3,270 | 3,270 | -360 | -9.9% | 9,857,800 |
| 2021/01/27 | 3,760 | 3,765 | 3,600 | 3,630 | -110 | -2.9% | 3,176,300 |
| 2021/01/26 | 3,750 | 3,800 | 3,740 | 3,740 | -65 | -1.7% | 1,546,000 |
| 2021/01/25 | 3,885 | 3,890 | 3,765 | 3,805 | -95 | -2.4% | 1,461,000 |
| 2021/01/22 | 3,810 | 3,935 | 3,795 | 3,900 | +35 | +0.9% | 1,601,200 |
| 2021/01/21 | 3,895 | 3,905 | 3,825 | 3,865 | +20 | +0.5% | 1,736,400 |
| 2021/01/20 | 3,955 | 3,975 | 3,835 | 3,845 | -145 | -3.6% | 1,371,500 |
| 2021/01/19 | 3,940 | 3,995 | 3,930 | 3,990 | +90 | +2.3% | 1,194,800 |
| 2021/01/18 | 3,855 | 3,945 | 3,850 | 3,900 | +15 | +0.4% | 838,200 |
| 2021/01/15 | 3,950 | 3,965 | 3,885 | 3,885 | -105 | -2.6% | 1,356,300 |
| 2021/01/14 | 3,910 | 4,050 | 3,895 | 3,990 | +85 | +2.2% | 1,410,200 |
| 2021/01/13 | 3,825 | 3,930 | 3,815 | 3,905 | +25 | +0.6% | 1,135,800 |
| 2021/01/12 | 3,900 | 3,910 | 3,815 | 3,880 | -15 | -0.4% | 1,700,400 |
| 2021/01/08 | 3,800 | 3,900 | 3,765 | 3,895 | +100 | +2.6% | 1,256,100 |
| 2021/01/07 | 3,710 | 3,815 | 3,685 | 3,795 | +95 | +2.6% | 1,148,900 |
| 2021/01/06 | 3,730 | 3,810 | 3,700 | 3,700 | -50 | -1.3% | 936,800 |
| 2021/01/05 | 3,775 | 3,820 | 3,740 | 3,750 | -85 | -2.2% | 1,181,600 |
| 2021/01/04 | 3,705 | 3,835 | 3,695 | 3,835 | +140 | +3.8% | 1,138,100 |
| 2020/12/30 | 3,690 | 3,735 | 3,660 | 3,695 | -5 | -0.1% | 1,210,500 |
| 2020/12/29 | 3,645 | 3,730 | 3,635 | 3,700 | +50 | +1.4% | 1,367,200 |
1051～
1100
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
