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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 4,921 | 4,963 | 4,833 | 4,914 | -58 | -1.2% | 1,584,900 |
| 2025/04/08 | 4,904 | 5,086 | 4,882 | 4,972 | +247 | +5.2% | 2,323,300 |
| 2025/04/07 | 4,785 | 4,864 | 4,679 | 4,725 | -270 | -5.4% | 2,556,400 |
| 2025/04/04 | 4,994 | 5,100 | 4,933 | 4,995 | +65 | +1.3% | 2,101,200 |
| 2025/04/03 | 4,821 | 4,974 | 4,810 | 4,930 | -31 | -0.6% | 1,666,400 |
| 2025/04/02 | 5,070 | 5,075 | 4,886 | 4,961 | -109 | -2.1% | 2,354,500 |
| 2025/04/01 | 4,884 | 5,499 | 4,884 | 5,070 | +234 | +4.8% | 9,044,500 |
| 2025/03/31 | 4,762 | 4,863 | 4,749 | 4,836 | -111 | -2.2% | 1,813,500 |
| 2025/03/28 | 4,940 | 4,988 | 4,910 | 4,947 | -43 | -0.9% | 1,550,400 |
| 2025/03/27 | 4,887 | 4,993 | 4,882 | 4,990 | +100 | +2% | 1,648,700 |
| 2025/03/26 | 4,875 | 4,946 | 4,840 | 4,890 | +3 | +0.1% | 1,581,000 |
| 2025/03/25 | 4,889 | 4,937 | 4,862 | 4,887 | ±0 | ±0% | 1,537,200 |
| 2025/03/24 | 4,933 | 4,961 | 4,887 | 4,887 | -41 | -0.8% | 1,287,100 |
| 2025/03/21 | 4,985 | 5,000 | 4,888 | 4,928 | -76 | -1.5% | 2,186,600 |
| 2025/03/19 | 5,031 | 5,084 | 5,001 | 5,004 | -60 | -1.2% | 1,096,300 |
| 2025/03/18 | 5,002 | 5,114 | 5,002 | 5,064 | +100 | +2% | 1,047,800 |
| 2025/03/17 | 5,003 | 5,026 | 4,963 | 4,964 | +10 | +0.2% | 772,900 |
| 2025/03/14 | 4,878 | 5,006 | 4,876 | 4,954 | +29 | +0.6% | 1,558,700 |
| 2025/03/13 | 4,967 | 5,012 | 4,920 | 4,925 | -60 | -1.2% | 1,583,200 |
| 2025/03/12 | 5,051 | 5,075 | 4,966 | 4,985 | -16 | -0.3% | 2,068,700 |
| 2025/03/11 | 4,990 | 5,033 | 4,951 | 5,001 | -129 | -2.5% | 2,073,700 |
| 2025/03/10 | 5,045 | 5,155 | 5,018 | 5,130 | +90 | +1.8% | 1,267,800 |
| 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 |
1～
50
件表示中 / 3676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 | 525,800円 | +4.5% | +12.6% | 1.20% | 32.68倍 | 7.40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 |
| ＬＩＮＥヤフー | 51,500円 | +6.6% | +21.1% | 1.36% | 28.22倍 | 1.25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 |
| ＮＴＴデータＧ | 260,500円 | +1.4% | +2.6% | 0.96% | 26.66倍 | 2.11倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| コナミＧ | 1,856,500円 | +14.3% | +20.9% | 0.83% | 35.95倍 | 5.59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 | 461,100円 | +10.1% | +8.4% | 1.52% | 32.20倍 | 4.91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
