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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 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 |
| 2021/03/23 | 3,425 | 3,430 | 3,365 | 3,370 | -35 | -1% | 707,200 |
| 2021/03/22 | 3,425 | 3,435 | 3,365 | 3,405 | -20 | -0.6% | 1,121,100 |
| 2021/03/19 | 3,405 | 3,435 | 3,345 | 3,425 | +20 | +0.6% | 2,445,000 |
| 2021/03/18 | 3,355 | 3,460 | 3,340 | 3,405 | +75 | +2.3% | 1,885,100 |
| 2021/03/17 | 3,250 | 3,360 | 3,240 | 3,330 | +30 | +0.9% | 1,347,200 |
| 2021/03/16 | 3,315 | 3,340 | 3,280 | 3,300 | -30 | -0.9% | 1,296,900 |
| 2021/03/15 | 3,355 | 3,380 | 3,285 | 3,330 | -10 | -0.3% | 1,849,700 |
| 2021/03/12 | 3,265 | 3,360 | 3,240 | 3,340 | +95 | +2.9% | 2,055,400 |
| 2021/03/11 | 3,160 | 3,245 | 3,125 | 3,245 | +65 | +2% | 2,299,900 |
| 2021/03/10 | 3,245 | 3,285 | 3,150 | 3,180 | -45 | -1.4% | 2,119,000 |
| 2021/03/09 | 3,185 | 3,245 | 3,115 | 3,225 | +40 | +1.3% | 1,657,200 |
| 2021/03/08 | 3,255 | 3,275 | 3,170 | 3,185 | -35 | -1.1% | 1,258,500 |
| 2021/03/05 | 3,205 | 3,240 | 3,180 | 3,220 | -30 | -0.9% | 1,484,000 |
| 2021/03/04 | 3,160 | 3,260 | 3,145 | 3,250 | -15 | -0.5% | 1,609,300 |
| 2021/03/03 | 3,310 | 3,320 | 3,235 | 3,265 | -100 | -3% | 1,873,900 |
| 2021/03/02 | 3,395 | 3,395 | 3,330 | 3,365 | +5 | +0.1% | 1,076,500 |
| 2021/03/01 | 3,380 | 3,420 | 3,315 | 3,360 | +50 | +1.5% | 1,303,400 |
| 2021/02/26 | 3,360 | 3,380 | 3,295 | 3,310 | -120 | -3.5% | 2,022,100 |
| 2021/02/25 | 3,490 | 3,490 | 3,395 | 3,430 | +10 | +0.3% | 1,023,300 |
| 2021/02/24 | 3,530 | 3,585 | 3,400 | 3,420 | -145 | -4.1% | 1,520,000 |
| 2021/02/22 | 3,620 | 3,640 | 3,545 | 3,565 | -25 | -0.7% | 1,123,200 |
| 2021/02/19 | 3,640 | 3,640 | 3,585 | 3,590 | -65 | -1.8% | 811,400 |
| 2021/02/18 | 3,640 | 3,670 | 3,625 | 3,655 | +20 | +0.6% | 990,900 |
| 2021/02/17 | 3,605 | 3,655 | 3,600 | 3,635 | +25 | +0.7% | 861,800 |
| 2021/02/16 | 3,610 | 3,635 | 3,605 | 3,610 | -15 | -0.4% | 1,318,800 |
| 2021/02/15 | 3,630 | 3,635 | 3,600 | 3,625 | +10 | +0.3% | 511,400 |
| 2021/02/12 | 3,655 | 3,665 | 3,600 | 3,615 | +15 | +0.4% | 690,600 |
| 2021/02/10 | 3,600 | 3,635 | 3,565 | 3,600 | +30 | +0.8% | 1,069,500 |
| 2021/02/09 | 3,550 | 3,575 | 3,540 | 3,570 | +20 | +0.6% | 1,229,700 |
| 2021/02/08 | 3,545 | 3,580 | 3,515 | 3,550 | +5 | +0.1% | 1,084,700 |
| 2021/02/05 | 3,550 | 3,575 | 3,515 | 3,545 | -35 | -1% | 1,168,200 |
| 2021/02/04 | 3,570 | 3,610 | 3,565 | 3,580 | -35 | -1% | 1,288,500 |
| 2021/02/03 | 3,600 | 3,655 | 3,565 | 3,615 | +85 | +2.4% | 1,566,100 |
| 2021/02/02 | 3,535 | 3,570 | 3,510 | 3,530 | ±0 | ±0% | 1,393,400 |
| 2021/02/01 | 3,545 | 3,640 | 3,505 | 3,530 | -5 | -0.1% | 2,074,200 |
| 2021/01/29 | 3,545 | 3,620 | 3,500 | 3,535 | +265 | +8.1% | 7,481,200 |
| 2021/01/28 | 3,500 | 3,615 | 3,270 | 3,270 | -360 | -9.9% | 9,857,800 |
| 2021/01/27 | 3,760 | 3,765 | 3,600 | 3,630 | -110 | -2.9% | 3,176,300 |
851～
900
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
