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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,111 | 5,195 | 5,101 | 5,150 | +18 | +0.4% | 2,517,200 |
| 2024/09/05 | 5,050 | 5,255 | 5,010 | 5,132 | +148 | +3% | 5,153,300 |
| 2024/09/04 | 4,872 | 5,007 | 4,870 | 4,984 | -16 | -0.3% | 1,793,300 |
| 2024/09/03 | 4,918 | 5,025 | 4,910 | 5,000 | +94 | +1.9% | 1,568,400 |
| 2024/09/02 | 4,925 | 4,932 | 4,865 | 4,906 | -4 | -0.1% | 1,120,400 |
| 2024/08/30 | 4,949 | 4,981 | 4,878 | 4,910 | -20 | -0.4% | 1,863,300 |
| 2024/08/29 | 4,955 | 4,986 | 4,870 | 4,930 | -63 | -1.3% | 1,012,800 |
| 2024/08/28 | 4,975 | 4,999 | 4,930 | 4,993 | ±0 | ±0% | 925,400 |
| 2024/08/27 | 4,960 | 5,022 | 4,937 | 4,993 | +47 | +1% | 1,268,000 |
| 2024/08/26 | 4,920 | 4,946 | 4,872 | 4,946 | +22 | +0.4% | 960,500 |
| 2024/08/23 | 4,865 | 4,930 | 4,852 | 4,924 | +36 | +0.7% | 1,035,600 |
| 2024/08/22 | 4,846 | 4,896 | 4,822 | 4,888 | +66 | +1.4% | 1,091,500 |
| 2024/08/21 | 4,737 | 4,822 | 4,730 | 4,822 | +38 | +0.8% | 1,216,200 |
| 2024/08/20 | 4,750 | 4,800 | 4,749 | 4,784 | +65 | +1.4% | 1,103,400 |
| 2024/08/19 | 4,735 | 4,749 | 4,654 | 4,719 | -16 | -0.3% | 1,259,000 |
| 2024/08/16 | 4,678 | 4,735 | 4,658 | 4,735 | +77 | +1.7% | 1,893,800 |
| 2024/08/15 | 4,719 | 4,724 | 4,641 | 4,658 | -21 | -0.4% | 1,419,000 |
| 2024/08/14 | 4,680 | 4,721 | 4,641 | 4,679 | -22 | -0.5% | 1,531,800 |
| 2024/08/13 | 4,650 | 4,701 | 4,628 | 4,701 | +95 | +2.1% | 1,521,600 |
| 2024/08/09 | 4,650 | 4,706 | 4,571 | 4,606 | +65 | +1.4% | 1,549,400 |
| 2024/08/08 | 4,506 | 4,626 | 4,477 | 4,541 | -35 | -0.8% | 1,208,700 |
| 2024/08/07 | 4,267 | 4,668 | 4,257 | 4,576 | +146 | +3.3% | 2,403,500 |
| 2024/08/06 | 4,452 | 4,480 | 4,253 | 4,430 | +258 | +6.2% | 3,063,200 |
| 2024/08/05 | 4,539 | 4,539 | 4,149 | 4,172 | -378 | -8.3% | 2,350,000 |
| 2024/08/02 | 4,577 | 4,643 | 4,503 | 4,550 | -97 | -2.1% | 2,069,200 |
| 2024/08/01 | 4,660 | 4,691 | 4,555 | 4,647 | -23 | -0.5% | 1,263,600 |
| 2024/07/31 | 4,587 | 4,677 | 4,562 | 4,670 | +36 | +0.8% | 1,421,900 |
| 2024/07/30 | 4,700 | 4,727 | 4,628 | 4,634 | -68 | -1.4% | 1,200,500 |
| 2024/07/29 | 4,615 | 4,750 | 4,561 | 4,702 | +41 | +0.9% | 1,982,600 |
| 2024/07/26 | 4,467 | 4,706 | 4,459 | 4,661 | +398 | +9.3% | 3,943,800 |
| 2024/07/25 | 4,374 | 4,426 | 4,251 | 4,263 | -251 | -5.6% | 2,686,100 |
| 2024/07/24 | 4,490 | 4,560 | 4,483 | 4,514 | -63 | -1.4% | 1,490,200 |
| 2024/07/23 | 4,534 | 4,604 | 4,517 | 4,577 | -27 | -0.6% | 1,570,900 |
| 2024/07/22 | 4,649 | 4,659 | 4,588 | 4,604 | -70 | -1.5% | 1,102,400 |
| 2024/07/19 | 4,635 | 4,704 | 4,625 | 4,674 | +76 | +1.7% | 1,623,900 |
| 2024/07/18 | 4,560 | 4,655 | 4,553 | 4,598 | -22 | -0.5% | 1,245,400 |
| 2024/07/17 | 4,694 | 4,700 | 4,608 | 4,620 | -64 | -1.4% | 1,283,100 |
| 2024/07/16 | 4,685 | 4,719 | 4,683 | 4,684 | +6 | +0.1% | 1,044,600 |
| 2024/07/12 | 4,598 | 4,707 | 4,572 | 4,678 | +27 | +0.6% | 1,168,500 |
| 2024/07/11 | 4,672 | 4,678 | 4,619 | 4,651 | -13 | -0.3% | 781,000 |
| 2024/07/10 | 4,655 | 4,664 | 4,607 | 4,664 | -29 | -0.6% | 1,204,400 |
| 2024/07/09 | 4,607 | 4,708 | 4,578 | 4,693 | +109 | +2.4% | 1,251,600 |
| 2024/07/08 | 4,611 | 4,617 | 4,556 | 4,584 | -40 | -0.9% | 1,142,500 |
| 2024/07/05 | 4,670 | 4,687 | 4,612 | 4,624 | -76 | -1.6% | 1,079,600 |
| 2024/07/04 | 4,665 | 4,700 | 4,661 | 4,700 | +52 | +1.1% | 948,500 |
| 2024/07/03 | 4,633 | 4,652 | 4,602 | 4,648 | +34 | +0.7% | 1,145,100 |
| 2024/07/02 | 4,580 | 4,633 | 4,535 | 4,614 | +63 | +1.4% | 1,271,100 |
| 2024/07/01 | 4,541 | 4,572 | 4,519 | 4,551 | +30 | +0.7% | 909,200 |
| 2024/06/28 | 4,576 | 4,603 | 4,512 | 4,521 | -20 | -0.4% | 1,150,600 |
| 2024/06/27 | 4,540 | 4,541 | 4,484 | 4,541 | -37 | -0.8% | 1,061,100 |
51～
100
件表示中 / 3585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 | 440,800円 | +5.9% | +10.0% | 1.32% | 28.61倍 | 6.20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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28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 | 41,800円 | +6.6% | +21.1% | 1.33% | 22.89倍 | 1.02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 | 486,400円 | +10.1% | +8.4% | 1.32% | 33.96倍 | 5.19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 | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31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
