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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,040 | 4,095 | 3,980 | 4,020 | +10 | +0.2% | 1,486,600 |
| 2022/03/30 | 4,175 | 4,190 | 3,980 | 4,010 | -75 | -1.8% | 2,572,200 |
| 2022/03/29 | 4,050 | 4,125 | 3,990 | 4,085 | +85 | +2.1% | 2,398,600 |
| 2022/03/28 | 4,045 | 4,070 | 3,935 | 4,000 | -95 | -2.3% | 1,448,800 |
| 2022/03/25 | 4,050 | 4,120 | 4,025 | 4,095 | +110 | +2.8% | 2,110,500 |
| 2022/03/24 | 3,995 | 4,035 | 3,890 | 3,985 | -45 | -1.1% | 2,642,900 |
| 2022/03/23 | 3,930 | 4,080 | 3,905 | 4,030 | -210 | -5% | 5,025,000 |
| 2022/03/22 | 4,370 | 4,370 | 4,215 | 4,240 | -100 | -2.3% | 1,262,600 |
| 2022/03/18 | 4,250 | 4,360 | 4,215 | 4,340 | +55 | +1.3% | 1,473,400 |
| 2022/03/17 | 4,355 | 4,355 | 4,245 | 4,285 | +30 | +0.7% | 1,044,500 |
| 2022/03/16 | 4,285 | 4,300 | 4,215 | 4,255 | +40 | +0.9% | 1,034,200 |
| 2022/03/15 | 4,100 | 4,265 | 4,090 | 4,215 | +60 | +1.4% | 976,000 |
| 2022/03/14 | 4,180 | 4,210 | 4,125 | 4,155 | -5 | -0.1% | 1,455,000 |
| 2022/03/11 | 4,175 | 4,205 | 4,085 | 4,160 | -20 | -0.5% | 2,738,800 |
| 2022/03/10 | 4,100 | 4,185 | 4,070 | 4,180 | +260 | +6.6% | 1,950,900 |
| 2022/03/09 | 3,985 | 4,050 | 3,910 | 3,920 | -20 | -0.5% | 2,262,200 |
| 2022/03/08 | 3,850 | 4,045 | 3,830 | 3,940 | +125 | +3.3% | 2,470,600 |
| 2022/03/07 | 3,745 | 3,850 | 3,715 | 3,815 | -30 | -0.8% | 1,224,900 |
| 2022/03/04 | 3,900 | 3,910 | 3,805 | 3,845 | -105 | -2.7% | 1,235,600 |
| 2022/03/03 | 3,950 | 3,970 | 3,915 | 3,950 | +5 | +0.1% | 1,092,700 |
| 2022/03/02 | 3,960 | 3,990 | 3,925 | 3,945 | -115 | -2.8% | 1,038,400 |
| 2022/03/01 | 4,045 | 4,105 | 4,020 | 4,060 | +85 | +2.1% | 1,182,300 |
| 2022/02/28 | 3,950 | 3,975 | 3,825 | 3,975 | +60 | +1.5% | 1,489,500 |
| 2022/02/25 | 3,880 | 3,920 | 3,820 | 3,915 | +125 | +3.3% | 1,235,200 |
| 2022/02/24 | 3,685 | 3,820 | 3,685 | 3,790 | +35 | +0.9% | 1,187,900 |
| 2022/02/22 | 3,715 | 3,785 | 3,705 | 3,755 | -30 | -0.8% | 642,200 |
| 2022/02/21 | 3,745 | 3,840 | 3,720 | 3,785 | -55 | -1.4% | 816,300 |
| 2022/02/18 | 3,725 | 3,850 | 3,720 | 3,840 | +50 | +1.3% | 863,600 |
| 2022/02/17 | 3,855 | 3,885 | 3,770 | 3,790 | -105 | -2.7% | 1,161,100 |
| 2022/02/16 | 4,000 | 4,015 | 3,880 | 3,895 | -40 | -1% | 1,086,100 |
| 2022/02/15 | 3,900 | 3,950 | 3,830 | 3,935 | ±0 | ±0% | 1,382,300 |
| 2022/02/14 | 4,035 | 4,075 | 3,915 | 3,935 | -235 | -5.6% | 1,221,700 |
| 2022/02/10 | 4,080 | 4,195 | 4,080 | 4,170 | +115 | +2.8% | 911,900 |
| 2022/02/09 | 4,005 | 4,085 | 3,965 | 4,055 | +35 | +0.9% | 971,800 |
| 2022/02/08 | 4,070 | 4,105 | 4,015 | 4,020 | -20 | -0.5% | 754,000 |
| 2022/02/07 | 4,115 | 4,115 | 4,035 | 4,040 | -90 | -2.2% | 767,600 |
| 2022/02/04 | 4,120 | 4,190 | 4,055 | 4,130 | +25 | +0.6% | 906,600 |
| 2022/02/03 | 4,060 | 4,170 | 4,055 | 4,105 | -25 | -0.6% | 1,229,400 |
| 2022/02/02 | 4,030 | 4,135 | 4,020 | 4,130 | +205 | +5.2% | 1,270,900 |
| 2022/02/01 | 4,080 | 4,090 | 3,910 | 3,925 | -35 | -0.9% | 1,437,300 |
| 2022/01/31 | 3,930 | 4,020 | 3,830 | 3,960 | +70 | +1.8% | 1,498,200 |
| 2022/01/28 | 3,915 | 4,030 | 3,760 | 3,890 | -95 | -2.4% | 3,429,000 |
| 2022/01/27 | 4,195 | 4,220 | 3,965 | 3,985 | -235 | -5.6% | 2,046,600 |
| 2022/01/26 | 4,145 | 4,245 | 4,125 | 4,220 | +75 | +1.8% | 1,203,600 |
| 2022/01/25 | 4,365 | 4,375 | 4,115 | 4,145 | -220 | -5% | 1,315,000 |
| 2022/01/24 | 4,305 | 4,375 | 4,295 | 4,365 | -10 | -0.2% | 847,300 |
| 2022/01/21 | 4,325 | 4,395 | 4,300 | 4,375 | ±0 | ±0% | 1,069,300 |
| 2022/01/20 | 4,295 | 4,410 | 4,295 | 4,375 | +40 | +0.9% | 1,144,300 |
| 2022/01/19 | 4,420 | 4,435 | 4,330 | 4,335 | -195 | -4.3% | 1,653,300 |
| 2022/01/18 | 4,535 | 4,595 | 4,455 | 4,530 | +25 | +0.6% | 1,010,800 |
651～
700
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
