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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,937 | 3,937 | 3,789 | 3,800 | -93 | -2.4% | 3,072,400 |
| 2023/09/29 | 4,020 | 4,030 | 3,884 | 3,893 | -138 | -3.4% | 2,630,400 |
| 2023/09/28 | 4,080 | 4,089 | 3,991 | 4,031 | -49 | -1.2% | 1,073,500 |
| 2023/09/27 | 3,990 | 4,080 | 3,990 | 4,080 | -38 | -0.9% | 1,730,900 |
| 2023/09/26 | 4,100 | 4,129 | 4,060 | 4,118 | +31 | +0.8% | 1,234,100 |
| 2023/09/25 | 4,065 | 4,108 | 4,052 | 4,087 | +19 | +0.5% | 970,900 |
| 2023/09/22 | 4,010 | 4,093 | 4,005 | 4,068 | -1 | ±0% | 1,983,300 |
| 2023/09/21 | 4,149 | 4,149 | 4,033 | 4,069 | -103 | -2.5% | 2,238,600 |
| 2023/09/20 | 4,258 | 4,258 | 4,158 | 4,172 | -102 | -2.4% | 1,693,000 |
| 2023/09/19 | 4,303 | 4,306 | 4,242 | 4,274 | -69 | -1.6% | 1,672,000 |
| 2023/09/15 | 4,338 | 4,363 | 4,289 | 4,343 | +37 | +0.9% | 2,709,900 |
| 2023/09/14 | 4,230 | 4,325 | 4,229 | 4,306 | +101 | +2.4% | 1,572,800 |
| 2023/09/13 | 4,193 | 4,233 | 4,180 | 4,205 | -46 | -1.1% | 1,283,800 |
| 2023/09/12 | 4,172 | 4,252 | 4,165 | 4,251 | +97 | +2.3% | 881,600 |
| 2023/09/11 | 4,201 | 4,215 | 4,105 | 4,154 | -14 | -0.3% | 1,384,600 |
| 2023/09/08 | 4,228 | 4,253 | 4,152 | 4,168 | -103 | -2.4% | 1,614,100 |
| 2023/09/07 | 4,270 | 4,277 | 4,226 | 4,271 | -15 | -0.3% | 1,066,600 |
| 2023/09/06 | 4,240 | 4,313 | 4,231 | 4,286 | +60 | +1.4% | 1,118,100 |
| 2023/09/05 | 4,203 | 4,249 | 4,201 | 4,226 | +23 | +0.5% | 1,270,200 |
| 2023/09/04 | 4,185 | 4,218 | 4,173 | 4,203 | +18 | +0.4% | 1,026,000 |
| 2023/09/01 | 4,150 | 4,200 | 4,130 | 4,185 | ±0 | ±0% | 1,071,400 |
| 2023/08/31 | 4,174 | 4,207 | 4,158 | 4,185 | +23 | +0.6% | 1,264,000 |
| 2023/08/30 | 4,194 | 4,194 | 4,144 | 4,162 | -32 | -0.8% | 1,410,400 |
| 2023/08/29 | 4,160 | 4,204 | 4,145 | 4,194 | +36 | +0.9% | 923,000 |
| 2023/08/28 | 4,167 | 4,172 | 4,117 | 4,158 | +56 | +1.4% | 895,400 |
| 2023/08/25 | 4,038 | 4,102 | 4,015 | 4,102 | +7 | +0.2% | 1,144,800 |
| 2023/08/24 | 4,060 | 4,104 | 4,055 | 4,095 | +26 | +0.6% | 1,177,500 |
| 2023/08/23 | 4,130 | 4,146 | 4,042 | 4,069 | -75 | -1.8% | 1,246,800 |
| 2023/08/22 | 4,061 | 4,152 | 4,047 | 4,144 | +104 | +2.6% | 1,246,300 |
| 2023/08/21 | 3,965 | 4,050 | 3,957 | 4,040 | +114 | +2.9% | 1,273,600 |
| 2023/08/18 | 3,898 | 3,926 | 3,887 | 3,926 | -11 | -0.3% | 875,200 |
| 2023/08/17 | 3,930 | 3,938 | 3,894 | 3,937 | -23 | -0.6% | 837,800 |
| 2023/08/16 | 3,996 | 4,009 | 3,932 | 3,960 | -46 | -1.1% | 995,700 |
| 2023/08/15 | 3,982 | 4,011 | 3,968 | 4,006 | +29 | +0.7% | 800,000 |
| 2023/08/14 | 4,032 | 4,042 | 3,951 | 3,977 | -43 | -1.1% | 1,043,300 |
| 2023/08/10 | 3,985 | 4,032 | 3,973 | 4,020 | +6 | +0.1% | 976,400 |
| 2023/08/09 | 3,975 | 4,020 | 3,969 | 4,014 | +13 | +0.3% | 730,100 |
| 2023/08/08 | 4,032 | 4,032 | 3,986 | 4,001 | -21 | -0.5% | 1,050,200 |
| 2023/08/07 | 3,991 | 4,029 | 3,965 | 4,022 | +17 | +0.4% | 627,000 |
| 2023/08/04 | 3,986 | 4,033 | 3,966 | 4,005 | +37 | +0.9% | 1,063,300 |
| 2023/08/03 | 3,963 | 3,988 | 3,945 | 3,968 | -30 | -0.8% | 1,130,400 |
| 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 |
451～
500
件表示中 / 3756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 | 612,100円 | +5.9% | +12.6% | 1.21% | 33.70倍 | 8.07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 | 249,900円 | +7.0% | +6.6% | 3.20% | 12.79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 | 396,100円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03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 | 48,500円 | +9.5% | +9.1% | 1.44% | 19.64倍 | 1.11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 | 2,306,000円 | +2.0% | +1.9% | 0.72% | 41.68倍 | 6.49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
