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 |
|---|---|---|---|---|---|---|---|
| 2021/09/22 | 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 |
| 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 |
951～
1000
件表示中 / 3759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 | 610,200円 | +5.9% | +12.6% | 1.21% | 33.59倍 | 8.05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 |
| ＫＤＤＩ | 257,900円 | +7.0% | +6.6% | 3.10% | 13.18倍 | 1.92倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 395,800円 | +6.4% | +72.7% | 0.00% | 27.75倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| コナミＧ | 2,456,000円 | +2.0% | +1.9% | 0.68% | 44.39倍 | 6.91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 |
| ＬＩＮＥヤフー | 49,100円 | +9.5% | +9.1% | 1.43% | 19.88倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
