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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,150 | 5,166 | 5,077 | 5,121 | +18 | +0.4% | 1,684,700 |
| 2024/10/04 | 5,062 | 5,162 | 5,061 | 5,103 | -10 | -0.2% | 1,818,000 |
| 2024/10/03 | 5,252 | 5,272 | 5,055 | 5,113 | -47 | -0.9% | 3,139,200 |
| 2024/10/02 | 5,217 | 5,241 | 5,136 | 5,160 | -123 | -2.3% | 2,873,300 |
| 2024/10/01 | 5,255 | 5,354 | 5,229 | 5,283 | -17 | -0.3% | 2,986,800 |
| 2024/09/30 | 5,288 | 5,384 | 5,240 | 5,300 | -114 | -2.1% | 23,329,400 |
| 2024/09/27 | 5,354 | 5,495 | 5,354 | 5,414 | -1 | ±0% | 4,175,000 |
| 2024/09/26 | 5,274 | 5,421 | 5,261 | 5,415 | +179 | +3.4% | 3,282,900 |
| 2024/09/25 | 5,283 | 5,345 | 5,236 | 5,236 | -66 | -1.2% | 2,043,500 |
| 2024/09/24 | 5,248 | 5,314 | 5,220 | 5,302 | +137 | +2.7% | 1,792,400 |
| 2024/09/20 | 5,192 | 5,249 | 5,139 | 5,165 | -17 | -0.3% | 2,586,500 |
| 2024/09/19 | 5,136 | 5,201 | 5,123 | 5,182 | +13 | +0.3% | 1,974,500 |
| 2024/09/18 | 5,118 | 5,248 | 5,115 | 5,169 | +68 | +1.3% | 3,514,600 |
| 2024/09/17 | 4,985 | 5,103 | 4,969 | 5,101 | +157 | +3.2% | 2,444,800 |
| 2024/09/13 | 5,085 | 5,106 | 4,940 | 4,944 | -194 | -3.8% | 3,739,700 |
| 2024/09/12 | 5,200 | 5,252 | 5,088 | 5,138 | +13 | +0.3% | 3,037,500 |
| 2024/09/11 | 5,220 | 5,275 | 5,085 | 5,125 | -81 | -1.6% | 2,557,300 |
| 2024/09/10 | 5,187 | 5,240 | 5,133 | 5,206 | -16 | -0.3% | 1,912,400 |
| 2024/09/09 | 5,084 | 5,226 | 5,029 | 5,222 | +72 | +1.4% | 2,451,300 |
| 2024/09/06 | 5,111 | 5,195 | 5,101 | 5,150 | +18 | +0.4% | 2,517,200 |
| 2024/09/05 | 5,050 | 5,255 | 5,010 | 5,132 | +148 | +3% | 5,153,300 |
| 2024/09/04 | 4,872 | 5,007 | 4,870 | 4,984 | -16 | -0.3% | 1,793,300 |
| 2024/09/03 | 4,918 | 5,025 | 4,910 | 5,000 | +94 | +1.9% | 1,568,400 |
| 2024/09/02 | 4,925 | 4,932 | 4,865 | 4,906 | -4 | -0.1% | 1,120,400 |
| 2024/08/30 | 4,949 | 4,981 | 4,878 | 4,910 | -20 | -0.4% | 1,863,300 |
| 2024/08/29 | 4,955 | 4,986 | 4,870 | 4,930 | -63 | -1.3% | 1,012,800 |
| 2024/08/28 | 4,975 | 4,999 | 4,930 | 4,993 | ±0 | ±0% | 925,400 |
| 2024/08/27 | 4,960 | 5,022 | 4,937 | 4,993 | +47 | +1% | 1,268,000 |
| 2024/08/26 | 4,920 | 4,946 | 4,872 | 4,946 | +22 | +0.4% | 960,500 |
| 2024/08/23 | 4,865 | 4,930 | 4,852 | 4,924 | +36 | +0.7% | 1,035,600 |
| 2024/08/22 | 4,846 | 4,896 | 4,822 | 4,888 | +66 | +1.4% | 1,091,500 |
| 2024/08/21 | 4,737 | 4,822 | 4,730 | 4,822 | +38 | +0.8% | 1,216,200 |
| 2024/08/20 | 4,750 | 4,800 | 4,749 | 4,784 | +65 | +1.4% | 1,103,400 |
| 2024/08/19 | 4,735 | 4,749 | 4,654 | 4,719 | -16 | -0.3% | 1,259,000 |
| 2024/08/16 | 4,678 | 4,735 | 4,658 | 4,735 | +77 | +1.7% | 1,893,800 |
| 2024/08/15 | 4,719 | 4,724 | 4,641 | 4,658 | -21 | -0.4% | 1,419,000 |
| 2024/08/14 | 4,680 | 4,721 | 4,641 | 4,679 | -22 | -0.5% | 1,531,800 |
| 2024/08/13 | 4,650 | 4,701 | 4,628 | 4,701 | +95 | +2.1% | 1,521,600 |
| 2024/08/09 | 4,650 | 4,706 | 4,571 | 4,606 | +65 | +1.4% | 1,549,400 |
| 2024/08/08 | 4,506 | 4,626 | 4,477 | 4,541 | -35 | -0.8% | 1,208,700 |
| 2024/08/07 | 4,267 | 4,668 | 4,257 | 4,576 | +146 | +3.3% | 2,403,500 |
| 2024/08/06 | 4,452 | 4,480 | 4,253 | 4,430 | +258 | +6.2% | 3,063,200 |
| 2024/08/05 | 4,539 | 4,539 | 4,149 | 4,172 | -378 | -8.3% | 2,350,000 |
| 2024/08/02 | 4,577 | 4,643 | 4,503 | 4,550 | -97 | -2.1% | 2,069,200 |
| 2024/08/01 | 4,660 | 4,691 | 4,555 | 4,647 | -23 | -0.5% | 1,263,600 |
| 2024/07/31 | 4,587 | 4,677 | 4,562 | 4,670 | +36 | +0.8% | 1,421,900 |
| 2024/07/30 | 4,700 | 4,727 | 4,628 | 4,634 | -68 | -1.4% | 1,200,500 |
| 2024/07/29 | 4,615 | 4,750 | 4,561 | 4,702 | +41 | +0.9% | 1,982,600 |
| 2024/07/26 | 4,467 | 4,706 | 4,459 | 4,661 | +398 | +9.3% | 3,943,800 |
| 2024/07/25 | 4,374 | 4,426 | 4,251 | 4,263 | -251 | -5.6% | 2,686,100 |
201～
250
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
