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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,630 | 4,715 | 4,575 | 4,705 | +165 | +3.6% | 1,657,200 |
| 2021/10/29 | 4,465 | 4,585 | 4,430 | 4,540 | ±0 | ±0% | 2,090,100 |
| 2021/10/28 | 4,485 | 4,585 | 4,380 | 4,540 | +335 | +8% | 6,866,900 |
| 2021/10/27 | 4,190 | 4,240 | 4,170 | 4,205 | +30 | +0.7% | 1,198,300 |
| 2021/10/26 | 4,220 | 4,220 | 4,135 | 4,175 | -5 | -0.1% | 1,006,300 |
| 2021/10/25 | 4,165 | 4,220 | 4,150 | 4,180 | -25 | -0.6% | 795,500 |
| 2021/10/22 | 4,210 | 4,250 | 4,200 | 4,205 | +40 | +1% | 860,200 |
| 2021/10/21 | 4,165 | 4,210 | 4,145 | 4,165 | -25 | -0.6% | 789,300 |
| 2021/10/20 | 4,240 | 4,240 | 4,180 | 4,190 | -25 | -0.6% | 1,051,400 |
| 2021/10/19 | 4,230 | 4,265 | 4,205 | 4,215 | +20 | +0.5% | 633,500 |
| 2021/10/18 | 4,265 | 4,265 | 4,170 | 4,195 | -25 | -0.6% | 765,800 |
| 2021/10/15 | 4,200 | 4,220 | 4,120 | 4,220 | +105 | +2.6% | 1,183,400 |
| 2021/10/14 | 4,055 | 4,145 | 4,025 | 4,115 | +125 | +3.1% | 1,415,300 |
| 2021/10/13 | 3,985 | 4,010 | 3,925 | 3,990 | -10 | -0.3% | 1,016,300 |
| 2021/10/12 | 4,065 | 4,065 | 3,960 | 4,000 | -70 | -1.7% | 1,134,200 |
| 2021/10/11 | 3,975 | 4,070 | 3,935 | 4,070 | +40 | +1% | 862,300 |
| 2021/10/08 | 4,005 | 4,060 | 3,985 | 4,030 | +85 | +2.2% | 1,195,400 |
| 2021/10/07 | 3,980 | 4,060 | 3,935 | 3,945 | +5 | +0.1% | 1,341,500 |
| 2021/10/06 | 3,960 | 4,025 | 3,885 | 3,940 | +75 | +1.9% | 1,675,200 |
| 2021/10/05 | 3,845 | 3,915 | 3,805 | 3,865 | -150 | -3.7% | 1,519,700 |
| 2021/10/04 | 4,085 | 4,085 | 3,960 | 4,015 | -40 | -1% | 1,150,200 |
| 2021/10/01 | 4,110 | 4,165 | 4,020 | 4,055 | -85 | -2.1% | 1,213,300 |
| 2021/09/30 | 4,125 | 4,160 | 4,070 | 4,140 | -20 | -0.5% | 1,338,100 |
| 2021/09/29 | 4,110 | 4,215 | 4,110 | 4,160 | -180 | -4.1% | 2,326,100 |
| 2021/09/28 | 4,360 | 4,365 | 4,285 | 4,340 | -110 | -2.5% | 1,177,700 |
| 2021/09/27 | 4,560 | 4,585 | 4,430 | 4,450 | -95 | -2.1% | 952,900 |
| 2021/09/24 | 4,470 | 4,555 | 4,445 | 4,545 | +130 | +2.9% | 1,481,300 |
| 2021/09/22 | 4,460 | 4,475 | 4,390 | 4,415 | -80 | -1.8% | 1,360,700 |
| 2021/09/21 | 4,475 | 4,510 | 4,415 | 4,495 | -120 | -2.6% | 1,424,800 |
| 2021/09/17 | 4,520 | 4,630 | 4,500 | 4,615 | +165 | +3.7% | 2,601,500 |
| 2021/09/16 | 4,455 | 4,490 | 4,425 | 4,450 | ±0 | ±0% | 1,053,800 |
| 2021/09/15 | 4,425 | 4,475 | 4,415 | 4,450 | -35 | -0.8% | 951,100 |
| 2021/09/14 | 4,480 | 4,520 | 4,460 | 4,485 | -10 | -0.2% | 1,277,900 |
| 2021/09/13 | 4,450 | 4,495 | 4,430 | 4,495 | +45 | +1% | 710,400 |
| 2021/09/10 | 4,310 | 4,450 | 4,305 | 4,450 | +110 | +2.5% | 1,267,700 |
| 2021/09/09 | 4,350 | 4,370 | 4,320 | 4,340 | -55 | -1.3% | 1,165,300 |
| 2021/09/08 | 4,425 | 4,440 | 4,355 | 4,395 | ±0 | ±0% | 1,342,800 |
| 2021/09/07 | 4,385 | 4,425 | 4,350 | 4,395 | +60 | +1.4% | 1,144,300 |
| 2021/09/06 | 4,360 | 4,390 | 4,310 | 4,335 | +40 | +0.9% | 1,071,400 |
| 2021/09/03 | 4,220 | 4,300 | 4,210 | 4,295 | +45 | +1.1% | 1,177,300 |
| 2021/09/02 | 4,175 | 4,260 | 4,170 | 4,250 | +60 | +1.4% | 1,075,900 |
| 2021/09/01 | 4,090 | 4,195 | 4,090 | 4,190 | +55 | +1.3% | 1,488,600 |
| 2021/08/31 | 4,080 | 4,155 | 4,065 | 4,135 | +80 | +2% | 2,575,100 |
| 2021/08/30 | 4,050 | 4,065 | 3,995 | 4,055 | +15 | +0.4% | 874,400 |
| 2021/08/27 | 4,030 | 4,045 | 3,995 | 4,040 | -15 | -0.4% | 957,700 |
| 2021/08/26 | 4,005 | 4,080 | 4,000 | 4,055 | +85 | +2.1% | 1,081,700 |
| 2021/08/25 | 3,930 | 3,980 | 3,910 | 3,970 | -25 | -0.6% | 901,300 |
| 2021/08/24 | 3,985 | 3,995 | 3,945 | 3,995 | +70 | +1.8% | 1,031,100 |
| 2021/08/23 | 3,845 | 3,935 | 3,835 | 3,925 | +95 | +2.5% | 911,200 |
| 2021/08/20 | 3,835 | 3,890 | 3,800 | 3,830 | -10 | -0.3% | 1,129,400 |
751～
800
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
