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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 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 |
| 2021/08/19 | 3,800 | 3,870 | 3,785 | 3,840 | +10 | +0.3% | 1,136,600 |
| 2021/08/18 | 3,700 | 3,830 | 3,685 | 3,830 | +150 | +4.1% | 1,299,600 |
| 2021/08/17 | 3,650 | 3,695 | 3,640 | 3,680 | +15 | +0.4% | 719,600 |
| 2021/08/16 | 3,695 | 3,695 | 3,640 | 3,665 | -60 | -1.6% | 695,700 |
| 2021/08/13 | 3,700 | 3,730 | 3,690 | 3,725 | +40 | +1.1% | 587,100 |
| 2021/08/12 | 3,700 | 3,720 | 3,670 | 3,685 | -35 | -0.9% | 689,500 |
| 2021/08/11 | 3,765 | 3,775 | 3,690 | 3,720 | -35 | -0.9% | 740,600 |
| 2021/08/10 | 3,780 | 3,820 | 3,755 | 3,755 | -50 | -1.3% | 791,500 |
| 2021/08/06 | 3,770 | 3,805 | 3,755 | 3,805 | +75 | +2% | 1,069,700 |
| 2021/08/05 | 3,725 | 3,750 | 3,675 | 3,730 | +20 | +0.5% | 693,900 |
| 2021/08/04 | 3,695 | 3,720 | 3,675 | 3,710 | +30 | +0.8% | 925,100 |
| 2021/08/03 | 3,675 | 3,730 | 3,670 | 3,680 | -10 | -0.3% | 1,199,400 |
| 2021/08/02 | 3,585 | 3,700 | 3,565 | 3,690 | +170 | +4.8% | 1,331,400 |
| 2021/07/30 | 3,635 | 3,705 | 3,505 | 3,520 | -75 | -2.1% | 2,028,300 |
| 2021/07/29 | 3,560 | 3,595 | 3,535 | 3,595 | +10 | +0.3% | 1,163,700 |
| 2021/07/28 | 3,615 | 3,640 | 3,560 | 3,585 | -40 | -1.1% | 843,000 |
| 2021/07/27 | 3,630 | 3,650 | 3,610 | 3,625 | +45 | +1.3% | 781,700 |
| 2021/07/26 | 3,625 | 3,650 | 3,580 | 3,580 | ±0 | ±0% | 954,100 |
| 2021/07/21 | 3,615 | 3,625 | 3,560 | 3,580 | +10 | +0.3% | 908,200 |
| 2021/07/20 | 3,540 | 3,605 | 3,525 | 3,570 | ±0 | ±0% | 836,900 |
| 2021/07/19 | 3,530 | 3,590 | 3,525 | 3,570 | ±0 | ±0% | 579,600 |
| 2021/07/16 | 3,595 | 3,615 | 3,570 | 3,570 | -25 | -0.7% | 719,800 |
| 2021/07/15 | 3,680 | 3,680 | 3,590 | 3,595 | -70 | -1.9% | 562,300 |
| 2021/07/14 | 3,660 | 3,690 | 3,650 | 3,665 | +20 | +0.5% | 866,800 |
| 2021/07/13 | 3,650 | 3,690 | 3,640 | 3,645 | +5 | +0.1% | 485,400 |
| 2021/07/12 | 3,600 | 3,655 | 3,580 | 3,640 | +60 | +1.7% | 983,900 |
| 2021/07/09 | 3,520 | 3,595 | 3,515 | 3,580 | ±0 | ±0% | 968,600 |
| 2021/07/08 | 3,565 | 3,605 | 3,550 | 3,580 | -25 | -0.7% | 809,400 |
| 2021/07/07 | 3,565 | 3,610 | 3,540 | 3,605 | +55 | +1.5% | 919,800 |
| 2021/07/06 | 3,600 | 3,605 | 3,545 | 3,550 | -40 | -1.1% | 694,000 |
| 2021/07/05 | 3,610 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 492,500 |
| 2021/07/02 | 3,600 | 3,610 | 3,575 | 3,600 | -15 | -0.4% | 994,500 |
| 2021/07/01 | 3,700 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 871,900 |
| 2021/06/30 | 3,700 | 3,705 | 3,660 | 3,675 | +15 | +0.4% | 1,163,000 |
| 2021/06/29 | 3,695 | 3,705 | 3,645 | 3,660 | +5 | +0.1% | 808,100 |
| 2021/06/28 | 3,650 | 3,660 | 3,615 | 3,655 | +40 | +1.1% | 622,600 |
| 2021/06/25 | 3,670 | 3,670 | 3,610 | 3,615 | -15 | -0.4% | 660,900 |
| 2021/06/24 | 3,605 | 3,640 | 3,580 | 3,630 | +10 | +0.3% | 594,600 |
751～
800
件表示中 / 3548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 | 541,400円 | +5.9% | +10.0% | 1.07% | 35.27倍 | 7.77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 | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 511,500円 | +10.1% | +8.4% | 1.25% | 35.71倍 | 5.64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 |
| ネクソン | 289,600円 | +12.9% | +42.9% | 0.78% | 19.23倍 | 2.36倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム
