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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,440 | 3,455 | 3,370 | 3,395 | -35 | -1% | 783,100 |
| 2021/06/04 | 3,410 | 3,435 | 3,390 | 3,430 | -50 | -1.4% | 704,000 |
| 2021/06/03 | 3,500 | 3,515 | 3,455 | 3,480 | +50 | +1.5% | 812,000 |
| 2021/06/02 | 3,465 | 3,465 | 3,375 | 3,430 | -35 | -1% | 1,232,200 |
| 2021/06/01 | 3,485 | 3,490 | 3,445 | 3,465 | -25 | -0.7% | 1,019,800 |
| 2021/05/31 | 3,510 | 3,535 | 3,470 | 3,490 | -20 | -0.6% | 1,051,900 |
| 2021/05/28 | 3,525 | 3,540 | 3,500 | 3,510 | -15 | -0.4% | 1,120,900 |
| 2021/05/27 | 3,470 | 3,530 | 3,455 | 3,525 | +45 | +1.3% | 4,546,400 |
| 2021/05/26 | 3,480 | 3,520 | 3,455 | 3,480 | +15 | +0.4% | 1,487,200 |
| 2021/05/25 | 3,425 | 3,465 | 3,400 | 3,465 | +50 | +1.5% | 736,300 |
| 2021/05/24 | 3,425 | 3,440 | 3,395 | 3,415 | -20 | -0.6% | 878,700 |
| 2021/05/21 | 3,345 | 3,435 | 3,340 | 3,435 | +125 | +3.8% | 1,290,000 |
| 2021/05/20 | 3,280 | 3,335 | 3,265 | 3,310 | +35 | +1.1% | 626,100 |
| 2021/05/19 | 3,195 | 3,280 | 3,195 | 3,275 | +55 | +1.7% | 1,084,800 |
| 2021/05/18 | 3,180 | 3,225 | 3,180 | 3,220 | +40 | +1.3% | 1,006,100 |
| 2021/05/17 | 3,190 | 3,200 | 3,155 | 3,180 | -20 | -0.6% | 1,095,900 |
| 2021/05/14 | 3,125 | 3,225 | 3,125 | 3,200 | +85 | +2.7% | 1,142,500 |
| 2021/05/13 | 3,215 | 3,235 | 3,110 | 3,115 | -110 | -3.4% | 1,026,900 |
| 2021/05/12 | 3,275 | 3,300 | 3,205 | 3,225 | -35 | -1.1% | 1,106,200 |
| 2021/05/11 | 3,320 | 3,325 | 3,245 | 3,260 | -120 | -3.6% | 1,178,900 |
| 2021/05/10 | 3,370 | 3,395 | 3,325 | 3,380 | +40 | +1.2% | 817,500 |
| 2021/05/07 | 3,330 | 3,370 | 3,325 | 3,340 | +15 | +0.5% | 876,900 |
| 2021/05/06 | 3,420 | 3,425 | 3,305 | 3,325 | -40 | -1.2% | 1,398,800 |
| 2021/04/30 | 3,310 | 3,390 | 3,310 | 3,365 | +60 | +1.8% | 1,745,000 |
| 2021/04/28 | 3,155 | 3,380 | 3,155 | 3,305 | +10 | +0.3% | 4,399,400 |
| 2021/04/27 | 3,325 | 3,350 | 3,240 | 3,295 | -15 | -0.5% | 1,505,400 |
| 2021/04/26 | 3,315 | 3,335 | 3,240 | 3,310 | -10 | -0.3% | 974,100 |
| 2021/04/23 | 3,320 | 3,350 | 3,280 | 3,320 | -50 | -1.5% | 773,900 |
| 2021/04/22 | 3,265 | 3,370 | 3,265 | 3,370 | +115 | +3.5% | 1,126,200 |
| 2021/04/21 | 3,300 | 3,310 | 3,240 | 3,255 | -95 | -2.8% | 1,003,800 |
| 2021/04/20 | 3,330 | 3,365 | 3,290 | 3,350 | -10 | -0.3% | 861,800 |
| 2021/04/19 | 3,390 | 3,405 | 3,360 | 3,360 | -30 | -0.9% | 623,800 |
| 2021/04/16 | 3,380 | 3,400 | 3,360 | 3,390 | +15 | +0.4% | 606,400 |
| 2021/04/15 | 3,360 | 3,395 | 3,350 | 3,375 | -10 | -0.3% | 666,300 |
| 2021/04/14 | 3,365 | 3,405 | 3,360 | 3,385 | +55 | +1.7% | 875,700 |
| 2021/04/13 | 3,295 | 3,350 | 3,285 | 3,330 | +35 | +1.1% | 634,300 |
| 2021/04/12 | 3,320 | 3,330 | 3,280 | 3,295 | -15 | -0.5% | 760,300 |
| 2021/04/09 | 3,345 | 3,370 | 3,290 | 3,310 | -15 | -0.5% | 1,120,600 |
| 2021/04/08 | 3,400 | 3,400 | 3,325 | 3,325 | -25 | -0.7% | 1,011,000 |
| 2021/04/07 | 3,370 | 3,435 | 3,330 | 3,350 | -25 | -0.7% | 1,045,500 |
| 2021/04/06 | 3,475 | 3,475 | 3,375 | 3,375 | -60 | -1.7% | 835,300 |
| 2021/04/05 | 3,520 | 3,525 | 3,435 | 3,435 | -75 | -2.1% | 674,000 |
| 2021/04/02 | 3,510 | 3,525 | 3,475 | 3,510 | +65 | +1.9% | 733,000 |
| 2021/04/01 | 3,480 | 3,485 | 3,405 | 3,445 | +20 | +0.6% | 1,315,400 |
| 2021/03/31 | 3,285 | 3,440 | 3,280 | 3,425 | +105 | +3.2% | 1,723,400 |
| 2021/03/30 | 3,395 | 3,410 | 3,310 | 3,320 | -95 | -2.8% | 1,535,200 |
| 2021/03/29 | 3,430 | 3,460 | 3,385 | 3,415 | +25 | +0.7% | 1,940,400 |
| 2021/03/26 | 3,435 | 3,445 | 3,380 | 3,390 | -45 | -1.3% | 1,329,100 |
| 2021/03/25 | 3,350 | 3,450 | 3,350 | 3,435 | +85 | +2.5% | 1,362,600 |
| 2021/03/24 | 3,370 | 3,420 | 3,345 | 3,350 | -20 | -0.6% | 1,030,800 |
851～
900
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
