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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,055 | 4,073 | 3,976 | 3,998 | -102 | -2.5% | 1,315,200 |
| 2023/08/01 | 4,050 | 4,107 | 4,020 | 4,100 | +69 | +1.7% | 1,871,800 |
| 2023/07/31 | 4,000 | 4,053 | 3,983 | 4,031 | +44 | +1.1% | 2,050,800 |
| 2023/07/28 | 3,875 | 3,991 | 3,822 | 3,987 | +67 | +1.7% | 3,163,300 |
| 2023/07/27 | 3,900 | 3,920 | 3,864 | 3,920 | +34 | +0.9% | 1,435,500 |
| 2023/07/26 | 3,892 | 3,914 | 3,850 | 3,886 | +20 | +0.5% | 958,100 |
| 2023/07/25 | 3,863 | 3,882 | 3,814 | 3,866 | -71 | -1.8% | 1,455,800 |
| 2023/07/24 | 3,999 | 3,999 | 3,932 | 3,937 | +1 | ±0% | 966,500 |
| 2023/07/21 | 3,900 | 3,953 | 3,897 | 3,936 | +2 | +0.1% | 881,600 |
| 2023/07/20 | 3,965 | 3,984 | 3,934 | 3,934 | -43 | -1.1% | 748,800 |
| 2023/07/19 | 3,974 | 3,981 | 3,953 | 3,977 | +40 | +1% | 743,900 |
| 2023/07/18 | 3,961 | 3,976 | 3,902 | 3,937 | -26 | -0.7% | 1,027,300 |
| 2023/07/14 | 3,977 | 3,988 | 3,924 | 3,963 | +15 | +0.4% | 1,245,900 |
| 2023/07/13 | 3,850 | 3,953 | 3,844 | 3,948 | +119 | +3.1% | 1,278,300 |
| 2023/07/12 | 3,852 | 3,859 | 3,818 | 3,829 | -12 | -0.3% | 876,200 |
| 2023/07/11 | 3,911 | 3,914 | 3,815 | 3,841 | ±0 | ±0% | 1,049,500 |
| 2023/07/10 | 3,814 | 3,863 | 3,797 | 3,841 | +17 | +0.4% | 1,244,400 |
| 2023/07/07 | 3,815 | 3,871 | 3,811 | 3,824 | -26 | -0.7% | 1,506,100 |
| 2023/07/06 | 3,914 | 3,915 | 3,795 | 3,850 | -93 | -2.4% | 1,838,500 |
| 2023/07/05 | 3,950 | 3,977 | 3,930 | 3,943 | -56 | -1.4% | 1,064,200 |
| 2023/07/04 | 3,978 | 4,008 | 3,960 | 3,999 | -16 | -0.4% | 1,073,600 |
| 2023/07/03 | 4,003 | 4,039 | 3,995 | 4,015 | +54 | +1.4% | 1,088,900 |
| 2023/06/30 | 3,929 | 4,013 | 3,914 | 3,961 | -38 | -1% | 2,328,400 |
| 2023/06/29 | 4,002 | 4,029 | 3,962 | 3,999 | +17 | +0.4% | 982,700 |
| 2023/06/28 | 3,943 | 3,989 | 3,925 | 3,982 | +83 | +2.1% | 1,290,600 |
| 2023/06/27 | 3,940 | 3,941 | 3,866 | 3,899 | -52 | -1.3% | 1,449,700 |
| 2023/06/26 | 3,957 | 3,986 | 3,903 | 3,951 | -13 | -0.3% | 1,371,500 |
| 2023/06/23 | 4,097 | 4,099 | 3,953 | 3,964 | -139 | -3.4% | 2,240,100 |
| 2023/06/22 | 4,097 | 4,145 | 4,088 | 4,103 | +83 | +2.1% | 3,548,900 |
| 2023/06/21 | 3,980 | 4,069 | 3,978 | 4,020 | +33 | +0.8% | 1,895,700 |
| 2023/06/20 | 3,983 | 3,987 | 3,921 | 3,987 | -63 | -1.6% | 1,968,200 |
| 2023/06/19 | 3,950 | 4,058 | 3,934 | 4,050 | +153 | +3.9% | 3,957,100 |
| 2023/06/16 | 3,800 | 3,917 | 3,786 | 3,897 | +111 | +2.9% | 2,668,800 |
| 2023/06/15 | 3,852 | 3,876 | 3,762 | 3,786 | -33 | -0.9% | 1,705,500 |
| 2023/06/14 | 3,803 | 3,839 | 3,765 | 3,819 | +42 | +1.1% | 1,792,400 |
| 2023/06/13 | 3,760 | 3,827 | 3,759 | 3,777 | +33 | +0.9% | 2,002,400 |
| 2023/06/12 | 3,725 | 3,763 | 3,721 | 3,744 | +72 | +2% | 1,222,100 |
| 2023/06/09 | 3,675 | 3,713 | 3,660 | 3,672 | +56 | +1.5% | 1,706,800 |
| 2023/06/08 | 3,652 | 3,657 | 3,607 | 3,616 | -7 | -0.2% | 1,807,800 |
| 2023/06/07 | 3,690 | 3,712 | 3,621 | 3,623 | -61 | -1.7% | 1,467,000 |
| 2023/06/06 | 3,638 | 3,688 | 3,626 | 3,684 | +27 | +0.7% | 935,700 |
| 2023/06/05 | 3,700 | 3,700 | 3,631 | 3,657 | -23 | -0.6% | 1,573,100 |
| 2023/06/02 | 3,630 | 3,680 | 3,620 | 3,680 | +70 | +1.9% | 1,665,800 |
| 2023/06/01 | 3,575 | 3,620 | 3,545 | 3,610 | +100 | +2.8% | 2,136,700 |
| 2023/05/31 | 3,450 | 3,550 | 3,430 | 3,510 | +45 | +1.3% | 2,815,800 |
| 2023/05/30 | 3,415 | 3,475 | 3,400 | 3,465 | +15 | +0.4% | 1,964,900 |
| 2023/05/29 | 3,550 | 3,560 | 3,440 | 3,450 | -80 | -2.3% | 1,653,800 |
| 2023/05/26 | 3,520 | 3,545 | 3,495 | 3,530 | +10 | +0.3% | 1,713,700 |
| 2023/05/25 | 3,570 | 3,600 | 3,510 | 3,520 | -65 | -1.8% | 1,826,600 |
| 2023/05/24 | 3,595 | 3,600 | 3,560 | 3,585 | -50 | -1.4% | 1,254,000 |
451～
500
件表示中 / 3715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 | 568,300円 | +5.9% | +12.6% | 1.30% | 31.26倍 | 7.49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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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 |
| ＬＩＮＥヤフー | 53,000円 | +9.5% | +9.1% | 1.32% | 22.21倍 | 1.26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 | 1,974,000円 | +2.0% | +1.9% | 0.84% | 35.68倍 | 5.55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 | 518,900円 | +10.0% | +8.4% | 1.43% | 32.61倍 | 5.26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
