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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,401 | 4,447 | 4,397 | 4,400 | -8 | -0.2% | 1,516,100 |
| 2024/11/21 | 4,504 | 4,529 | 4,390 | 4,408 | -90 | -2% | 1,596,300 |
| 2024/11/20 | 4,450 | 4,522 | 4,445 | 4,498 | +16 | +0.4% | 1,240,000 |
| 2024/11/19 | 4,574 | 4,587 | 4,467 | 4,482 | -53 | -1.2% | 1,697,000 |
| 2024/11/18 | 4,549 | 4,577 | 4,506 | 4,535 | -45 | -1% | 1,162,300 |
| 2024/11/15 | 4,600 | 4,628 | 4,580 | 4,580 | -15 | -0.3% | 1,113,200 |
| 2024/11/14 | 4,586 | 4,666 | 4,573 | 4,595 | -20 | -0.4% | 983,000 |
| 2024/11/13 | 4,636 | 4,649 | 4,592 | 4,615 | -65 | -1.4% | 1,097,700 |
| 2024/11/12 | 4,749 | 4,777 | 4,653 | 4,680 | -14 | -0.3% | 1,076,800 |
| 2024/11/11 | 4,710 | 4,735 | 4,668 | 4,694 | -41 | -0.9% | 1,258,000 |
| 2024/11/08 | 4,631 | 4,740 | 4,561 | 4,735 | +244 | +5.4% | 2,689,600 |
| 2024/11/07 | 4,550 | 4,598 | 4,487 | 4,491 | -64 | -1.4% | 2,115,600 |
| 2024/11/06 | 4,561 | 4,645 | 4,546 | 4,555 | -53 | -1.2% | 1,848,700 |
| 2024/11/05 | 4,503 | 4,608 | 4,482 | 4,608 | +115 | +2.6% | 1,897,300 |
| 2024/11/01 | 4,484 | 4,571 | 4,481 | 4,493 | -99 | -2.2% | 2,466,100 |
| 2024/10/31 | 4,615 | 4,740 | 4,545 | 4,592 | -407 | -8.1% | 4,512,100 |
| 2024/10/30 | 5,033 | 5,038 | 4,939 | 4,999 | +99 | +2% | 2,784,100 |
| 2024/10/29 | 4,810 | 4,936 | 4,798 | 4,900 | +46 | +0.9% | 1,945,200 |
| 2024/10/28 | 4,787 | 4,884 | 4,771 | 4,854 | +39 | +0.8% | 1,669,500 |
| 2024/10/25 | 4,846 | 4,857 | 4,793 | 4,815 | -38 | -0.8% | 1,300,800 |
| 2024/10/24 | 4,833 | 4,882 | 4,829 | 4,853 | -28 | -0.6% | 1,604,200 |
| 2024/10/23 | 4,900 | 4,940 | 4,870 | 4,881 | -43 | -0.9% | 948,500 |
| 2024/10/22 | 4,995 | 4,996 | 4,910 | 4,924 | -75 | -1.5% | 1,517,500 |
| 2024/10/21 | 5,020 | 5,032 | 4,970 | 4,999 | -57 | -1.1% | 1,543,400 |
| 2024/10/18 | 5,031 | 5,074 | 5,024 | 5,056 | +11 | +0.2% | 1,431,100 |
| 2024/10/17 | 5,102 | 5,114 | 5,032 | 5,045 | -47 | -0.9% | 1,851,300 |
| 2024/10/16 | 5,160 | 5,182 | 5,074 | 5,092 | -72 | -1.4% | 2,267,700 |
| 2024/10/15 | 5,204 | 5,209 | 5,133 | 5,164 | -40 | -0.8% | 2,158,700 |
| 2024/10/11 | 5,193 | 5,255 | 5,159 | 5,204 | -24 | -0.5% | 1,536,300 |
| 2024/10/10 | 5,202 | 5,238 | 5,165 | 5,228 | +45 | +0.9% | 1,530,800 |
| 2024/10/09 | 5,237 | 5,264 | 5,180 | 5,183 | +23 | +0.4% | 1,536,800 |
| 2024/10/08 | 5,062 | 5,179 | 5,042 | 5,160 | +39 | +0.8% | 2,073,000 |
| 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 |
201～
250
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
