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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,090 | 5,151 | 5,010 | 5,040 | -138 | -2.7% | 1,427,300 |
| 2025/03/06 | 5,130 | 5,231 | 5,130 | 5,178 | +26 | +0.5% | 1,398,400 |
| 2025/03/05 | 5,194 | 5,235 | 5,130 | 5,152 | -11 | -0.2% | 1,206,300 |
| 2025/03/04 | 5,130 | 5,188 | 5,100 | 5,163 | +12 | +0.2% | 1,326,900 |
| 2025/03/03 | 5,040 | 5,167 | 5,007 | 5,151 | +174 | +3.5% | 1,233,700 |
| 2025/02/28 | 5,125 | 5,179 | 4,954 | 4,977 | -318 | -6% | 2,534,400 |
| 2025/02/27 | 5,253 | 5,320 | 5,211 | 5,295 | +41 | +0.8% | 922,500 |
| 2025/02/26 | 5,243 | 5,267 | 5,185 | 5,254 | +30 | +0.6% | 822,300 |
| 2025/02/25 | 5,217 | 5,251 | 5,166 | 5,224 | -8 | -0.2% | 970,000 |
| 2025/02/21 | 5,129 | 5,245 | 5,124 | 5,232 | +71 | +1.4% | 925,200 |
| 2025/02/20 | 5,229 | 5,256 | 5,118 | 5,161 | -168 | -3.2% | 1,451,400 |
| 2025/02/19 | 5,270 | 5,363 | 5,228 | 5,329 | -8 | -0.1% | 832,300 |
| 2025/02/18 | 5,311 | 5,401 | 5,309 | 5,337 | +25 | +0.5% | 964,100 |
| 2025/02/17 | 5,358 | 5,367 | 5,309 | 5,312 | -43 | -0.8% | 635,400 |
| 2025/02/14 | 5,336 | 5,388 | 5,324 | 5,355 | +8 | +0.1% | 1,052,900 |
| 2025/02/13 | 5,264 | 5,360 | 5,252 | 5,347 | +61 | +1.2% | 1,016,400 |
| 2025/02/12 | 5,306 | 5,339 | 5,252 | 5,286 | -73 | -1.4% | 1,768,000 |
| 2025/02/10 | 5,359 | 5,385 | 5,331 | 5,359 | -11 | -0.2% | 1,095,100 |
| 2025/02/07 | 5,450 | 5,476 | 5,342 | 5,370 | -44 | -0.8% | 1,038,100 |
| 2025/02/06 | 5,392 | 5,448 | 5,359 | 5,414 | +6 | +0.1% | 1,372,700 |
| 2025/02/05 | 5,358 | 5,443 | 5,350 | 5,408 | +52 | +1% | 1,122,500 |
| 2025/02/04 | 5,405 | 5,444 | 5,305 | 5,356 | +131 | +2.5% | 1,455,100 |
| 2025/02/03 | 5,102 | 5,330 | 5,076 | 5,225 | -68 | -1.3% | 2,190,200 |
| 2025/01/31 | 5,363 | 5,565 | 5,216 | 5,293 | +300 | +6% | 4,705,400 |
| 2025/01/30 | 5,055 | 5,082 | 4,890 | 4,993 | -88 | -1.7% | 2,060,400 |
| 2025/01/29 | 4,982 | 5,091 | 4,930 | 5,081 | +140 | +2.8% | 2,692,700 |
| 2025/01/28 | 4,784 | 4,957 | 4,776 | 4,941 | +170 | +3.6% | 2,306,400 |
| 2025/01/27 | 4,758 | 4,787 | 4,713 | 4,771 | +72 | +1.5% | 1,449,400 |
| 2025/01/24 | 4,695 | 4,729 | 4,684 | 4,699 | +47 | +1% | 1,198,000 |
| 2025/01/23 | 4,642 | 4,680 | 4,627 | 4,652 | +10 | +0.2% | 918,000 |
| 2025/01/22 | 4,661 | 4,692 | 4,621 | 4,642 | -12 | -0.3% | 1,378,800 |
| 2025/01/21 | 4,649 | 4,672 | 4,594 | 4,654 | +20 | +0.4% | 885,100 |
| 2025/01/20 | 4,568 | 4,648 | 4,558 | 4,634 | +74 | +1.6% | 1,049,800 |
| 2025/01/17 | 4,596 | 4,627 | 4,545 | 4,560 | -30 | -0.7% | 1,183,500 |
| 2025/01/16 | 4,557 | 4,609 | 4,530 | 4,590 | +85 | +1.9% | 1,333,700 |
| 2025/01/15 | 4,526 | 4,565 | 4,483 | 4,505 | +31 | +0.7% | 1,114,800 |
| 2025/01/14 | 4,552 | 4,569 | 4,444 | 4,474 | -96 | -2.1% | 1,635,600 |
| 2025/01/10 | 4,597 | 4,627 | 4,569 | 4,570 | -34 | -0.7% | 1,447,500 |
| 2025/01/09 | 4,651 | 4,673 | 4,564 | 4,604 | -21 | -0.5% | 1,123,000 |
| 2025/01/08 | 4,690 | 4,691 | 4,600 | 4,625 | -66 | -1.4% | 1,301,900 |
| 2025/01/07 | 4,610 | 4,694 | 4,587 | 4,691 | +100 | +2.2% | 1,003,300 |
| 2025/01/06 | 4,690 | 4,695 | 4,561 | 4,591 | -68 | -1.5% | 1,542,500 |
| 2024/12/30 | 4,716 | 4,727 | 4,646 | 4,659 | -59 | -1.3% | 777,800 |
| 2024/12/27 | 4,709 | 4,736 | 4,661 | 4,718 | +54 | +1.2% | 895,000 |
| 2024/12/26 | 4,660 | 4,682 | 4,616 | 4,664 | +9 | +0.2% | 835,900 |
| 2024/12/25 | 4,676 | 4,681 | 4,610 | 4,655 | -9 | -0.2% | 838,200 |
| 2024/12/24 | 4,677 | 4,697 | 4,649 | 4,664 | -15 | -0.3% | 679,000 |
| 2024/12/23 | 4,690 | 4,713 | 4,658 | 4,679 | +32 | +0.7% | 829,600 |
| 2024/12/20 | 4,666 | 4,690 | 4,642 | 4,647 | -7 | -0.2% | 1,686,900 |
| 2024/12/19 | 4,531 | 4,662 | 4,530 | 4,654 | +38 | +0.8% | 993,400 |
101～
150
件表示中 / 3754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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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 | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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
