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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,820 | 3,875 | 3,795 | 3,850 | +60 | +1.6% | 1,600,600 |
| 2022/08/25 | 3,780 | 3,815 | 3,765 | 3,790 | ±0 | ±0% | 1,031,700 |
| 2022/08/24 | 3,800 | 3,845 | 3,770 | 3,790 | -95 | -2.4% | 1,116,500 |
| 2022/08/23 | 3,945 | 3,945 | 3,855 | 3,885 | -70 | -1.8% | 1,028,200 |
| 2022/08/22 | 3,920 | 3,970 | 3,855 | 3,955 | ±0 | ±0% | 2,004,400 |
| 2022/08/19 | 4,090 | 4,090 | 3,955 | 3,955 | -130 | -3.2% | 1,139,100 |
| 2022/08/18 | 4,120 | 4,135 | 4,070 | 4,085 | -60 | -1.4% | 630,000 |
| 2022/08/17 | 4,130 | 4,160 | 4,065 | 4,145 | +25 | +0.6% | 1,051,600 |
| 2022/08/16 | 4,100 | 4,145 | 4,045 | 4,120 | +5 | +0.1% | 1,236,800 |
| 2022/08/15 | 4,175 | 4,195 | 4,110 | 4,115 | -55 | -1.3% | 981,500 |
| 2022/08/12 | 4,145 | 4,215 | 4,100 | 4,170 | +145 | +3.6% | 1,615,700 |
| 2022/08/10 | 4,110 | 4,115 | 4,015 | 4,025 | -115 | -2.8% | 904,800 |
| 2022/08/09 | 4,150 | 4,175 | 4,110 | 4,140 | +35 | +0.9% | 551,400 |
| 2022/08/08 | 4,155 | 4,165 | 4,065 | 4,105 | -100 | -2.4% | 865,600 |
| 2022/08/05 | 4,170 | 4,230 | 4,165 | 4,205 | +45 | +1.1% | 799,000 |
| 2022/08/04 | 4,190 | 4,190 | 4,120 | 4,160 | ±0 | ±0% | 1,054,700 |
| 2022/08/03 | 4,140 | 4,220 | 4,120 | 4,160 | +20 | +0.5% | 1,363,400 |
| 2022/08/02 | 4,180 | 4,210 | 4,105 | 4,140 | -20 | -0.5% | 1,927,300 |
| 2022/08/01 | 4,045 | 4,185 | 4,030 | 4,160 | +175 | +4.4% | 2,012,600 |
| 2022/07/29 | 3,895 | 3,995 | 3,840 | 3,985 | +20 | +0.5% | 2,503,700 |
| 2022/07/28 | 3,935 | 3,985 | 3,910 | 3,965 | +35 | +0.9% | 1,466,400 |
| 2022/07/27 | 3,935 | 4,010 | 3,930 | 3,930 | -45 | -1.1% | 932,500 |
| 2022/07/26 | 3,935 | 3,990 | 3,900 | 3,975 | -10 | -0.3% | 595,700 |
| 2022/07/25 | 4,020 | 4,035 | 3,960 | 3,985 | -45 | -1.1% | 902,100 |
| 2022/07/22 | 4,000 | 4,040 | 3,985 | 4,030 | +45 | +1.1% | 912,800 |
| 2022/07/21 | 3,950 | 3,985 | 3,910 | 3,985 | +25 | +0.6% | 867,200 |
| 2022/07/20 | 3,955 | 3,980 | 3,925 | 3,960 | +65 | +1.7% | 1,101,100 |
| 2022/07/19 | 3,910 | 3,935 | 3,850 | 3,895 | +5 | +0.1% | 895,100 |
| 2022/07/15 | 3,855 | 3,915 | 3,845 | 3,890 | +90 | +2.4% | 1,155,700 |
| 2022/07/14 | 3,805 | 3,840 | 3,770 | 3,800 | -45 | -1.2% | 950,200 |
| 2022/07/13 | 3,840 | 3,880 | 3,800 | 3,845 | -25 | -0.6% | 1,072,300 |
| 2022/07/12 | 3,820 | 3,875 | 3,805 | 3,870 | +45 | +1.2% | 1,227,900 |
| 2022/07/11 | 3,880 | 3,895 | 3,800 | 3,825 | +15 | +0.4% | 1,197,400 |
| 2022/07/08 | 3,895 | 3,910 | 3,810 | 3,810 | -115 | -2.9% | 1,825,300 |
| 2022/07/07 | 3,880 | 3,960 | 3,840 | 3,925 | +45 | +1.2% | 1,763,400 |
| 2022/07/06 | 3,830 | 3,890 | 3,800 | 3,880 | +105 | +2.8% | 1,582,700 |
| 2022/07/05 | 3,750 | 3,800 | 3,730 | 3,775 | +60 | +1.6% | 1,266,800 |
| 2022/07/04 | 3,625 | 3,740 | 3,625 | 3,715 | +45 | +1.2% | 1,573,600 |
| 2022/07/01 | 3,635 | 3,745 | 3,620 | 3,670 | +60 | +1.7% | 2,006,200 |
| 2022/06/30 | 3,515 | 3,710 | 3,510 | 3,610 | -45 | -1.2% | 2,425,600 |
| 2022/06/29 | 3,615 | 3,680 | 3,575 | 3,655 | ±0 | ±0% | 2,340,900 |
| 2022/06/28 | 3,600 | 3,665 | 3,595 | 3,655 | +40 | +1.1% | 1,440,000 |
| 2022/06/27 | 3,560 | 3,620 | 3,520 | 3,615 | +80 | +2.3% | 1,494,800 |
| 2022/06/24 | 3,475 | 3,555 | 3,425 | 3,535 | +105 | +3.1% | 2,851,300 |
| 2022/06/23 | 3,475 | 3,515 | 3,425 | 3,430 | -45 | -1.3% | 2,762,800 |
| 2022/06/22 | 3,650 | 3,660 | 3,475 | 3,475 | -190 | -5.2% | 3,949,300 |
| 2022/06/21 | 3,635 | 3,680 | 3,605 | 3,665 | +95 | +2.7% | 1,426,400 |
| 2022/06/20 | 3,775 | 3,775 | 3,530 | 3,570 | -195 | -5.2% | 2,163,100 |
| 2022/06/17 | 3,675 | 3,785 | 3,665 | 3,765 | +20 | +0.5% | 9,476,300 |
| 2022/06/16 | 3,785 | 3,800 | 3,700 | 3,745 | +100 | +2.7% | 2,576,700 |
551～
600
件表示中 / 3586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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 |
| オービック | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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 |
| コナミＧ | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42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
