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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 3,500 | 3,585 | 3,495 | 3,570 | +55 | +1.6% | 2,166,800 |
| 2022/09/27 | 3,525 | 3,540 | 3,470 | 3,515 | +15 | +0.4% | 1,614,800 |
| 2022/09/26 | 3,520 | 3,560 | 3,490 | 3,500 | -35 | -1% | 1,823,600 |
| 2022/09/22 | 3,500 | 3,560 | 3,475 | 3,535 | -20 | -0.6% | 1,270,100 |
| 2022/09/21 | 3,565 | 3,595 | 3,535 | 3,555 | -25 | -0.7% | 1,129,400 |
| 2022/09/20 | 3,625 | 3,660 | 3,560 | 3,580 | +10 | +0.3% | 956,000 |
| 2022/09/16 | 3,600 | 3,615 | 3,550 | 3,570 | -30 | -0.8% | 1,150,700 |
| 2022/09/15 | 3,605 | 3,610 | 3,550 | 3,600 | -15 | -0.4% | 1,071,900 |
| 2022/09/14 | 3,630 | 3,675 | 3,610 | 3,615 | -80 | -2.2% | 1,430,200 |
| 2022/09/13 | 3,710 | 3,720 | 3,685 | 3,695 | -15 | -0.4% | 999,400 |
| 2022/09/12 | 3,750 | 3,755 | 3,695 | 3,710 | +15 | +0.4% | 1,166,300 |
| 2022/09/09 | 3,630 | 3,780 | 3,625 | 3,695 | -5 | -0.1% | 1,974,900 |
| 2022/09/08 | 3,705 | 3,715 | 3,680 | 3,700 | ±0 | ±0% | 1,670,900 |
| 2022/09/07 | 3,720 | 3,740 | 3,675 | 3,700 | -5 | -0.1% | 1,343,600 |
| 2022/09/06 | 3,750 | 3,750 | 3,705 | 3,705 | -35 | -0.9% | 881,400 |
| 2022/09/05 | 3,705 | 3,755 | 3,685 | 3,740 | +20 | +0.5% | 1,192,600 |
| 2022/09/02 | 3,750 | 3,755 | 3,655 | 3,720 | -20 | -0.5% | 1,062,900 |
| 2022/09/01 | 3,755 | 3,780 | 3,715 | 3,740 | -50 | -1.3% | 1,079,800 |
| 2022/08/31 | 3,770 | 3,810 | 3,770 | 3,790 | -10 | -0.3% | 1,624,500 |
| 2022/08/30 | 3,780 | 3,815 | 3,745 | 3,800 | +75 | +2% | 1,048,300 |
| 2022/08/29 | 3,745 | 3,760 | 3,705 | 3,725 | -125 | -3.2% | 1,047,300 |
| 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 |
701～
750
件表示中 / 3757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 | 615,400円 | +5.9% | +12.6% | 1.20% | 33.88倍 | 8.12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 | 250,000円 | +7.0% | +6.6% | 3.20% | 12.79倍 | 1.87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 | 395,900円 | +6.4% | +72.7% | 0.00% | 27.75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 |
| コナミＧ | 2,350,000円 | +2.0% | +1.9% | 0.71% | 42.47倍 | 6.61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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
