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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,710 | 3,815 | 3,685 | 3,795 | +95 | +2.6% | 1,148,900 |
| 2021/01/06 | 3,730 | 3,810 | 3,700 | 3,700 | -50 | -1.3% | 936,800 |
| 2021/01/05 | 3,775 | 3,820 | 3,740 | 3,750 | -85 | -2.2% | 1,181,600 |
| 2021/01/04 | 3,705 | 3,835 | 3,695 | 3,835 | +140 | +3.8% | 1,138,100 |
| 2020/12/30 | 3,690 | 3,735 | 3,660 | 3,695 | -5 | -0.1% | 1,210,500 |
| 2020/12/29 | 3,645 | 3,730 | 3,635 | 3,700 | +50 | +1.4% | 1,367,200 |
| 2020/12/28 | 3,630 | 3,700 | 3,600 | 3,650 | +35 | +1% | 803,800 |
| 2020/12/25 | 3,600 | 3,630 | 3,570 | 3,615 | +10 | +0.3% | 510,800 |
| 2020/12/24 | 3,605 | 3,605 | 3,545 | 3,605 | -25 | -0.7% | 711,900 |
| 2020/12/23 | 3,510 | 3,660 | 3,490 | 3,630 | +170 | +4.9% | 1,498,300 |
| 2020/12/22 | 3,510 | 3,525 | 3,445 | 3,460 | -70 | -2% | 930,600 |
| 2020/12/21 | 3,535 | 3,555 | 3,505 | 3,530 | ±0 | ±0% | 881,600 |
| 2020/12/18 | 3,550 | 3,565 | 3,490 | 3,530 | +40 | +1.1% | 1,447,200 |
| 2020/12/17 | 3,380 | 3,510 | 3,360 | 3,490 | +145 | +4.3% | 1,228,000 |
| 2020/12/16 | 3,420 | 3,420 | 3,325 | 3,345 | -35 | -1% | 748,300 |
| 2020/12/15 | 3,425 | 3,455 | 3,375 | 3,380 | -20 | -0.6% | 903,100 |
| 2020/12/14 | 3,440 | 3,475 | 3,390 | 3,400 | -35 | -1% | 639,400 |
| 2020/12/11 | 3,370 | 3,440 | 3,365 | 3,435 | +65 | +1.9% | 1,377,400 |
| 2020/12/10 | 3,370 | 3,400 | 3,300 | 3,370 | -70 | -2% | 1,538,400 |
| 2020/12/09 | 3,440 | 3,450 | 3,405 | 3,440 | -10 | -0.3% | 866,800 |
| 2020/12/08 | 3,490 | 3,490 | 3,445 | 3,450 | -25 | -0.7% | 847,800 |
| 2020/12/07 | 3,495 | 3,500 | 3,450 | 3,475 | -20 | -0.6% | 749,100 |
| 2020/12/04 | 3,435 | 3,530 | 3,435 | 3,495 | +20 | +0.6% | 1,127,000 |
| 2020/12/03 | 3,445 | 3,485 | 3,445 | 3,475 | +15 | +0.4% | 714,500 |
| 2020/12/02 | 3,500 | 3,520 | 3,435 | 3,460 | -5 | -0.1% | 1,087,300 |
| 2020/12/01 | 3,505 | 3,545 | 3,445 | 3,465 | -60 | -1.7% | 1,400,000 |
| 2020/11/30 | 3,510 | 3,615 | 3,510 | 3,525 | +15 | +0.4% | 2,206,800 |
| 2020/11/27 | 3,475 | 3,535 | 3,460 | 3,510 | +30 | +0.9% | 1,287,400 |
| 2020/11/26 | 3,420 | 3,480 | 3,410 | 3,480 | +55 | +1.6% | 930,300 |
| 2020/11/25 | 3,485 | 3,515 | 3,425 | 3,425 | -30 | -0.9% | 1,277,900 |
| 2020/11/24 | 3,480 | 3,505 | 3,435 | 3,455 | +60 | +1.8% | 951,700 |
| 2020/11/20 | 3,450 | 3,465 | 3,375 | 3,395 | -45 | -1.3% | 746,300 |
| 2020/11/19 | 3,335 | 3,440 | 3,330 | 3,440 | +75 | +2.2% | 1,321,900 |
| 2020/11/18 | 3,335 | 3,390 | 3,325 | 3,365 | -10 | -0.3% | 871,000 |
| 2020/11/17 | 3,380 | 3,400 | 3,310 | 3,375 | -55 | -1.6% | 1,363,700 |
| 2020/11/16 | 3,450 | 3,465 | 3,420 | 3,430 | -40 | -1.2% | 1,340,300 |
| 2020/11/13 | 3,455 | 3,475 | 3,410 | 3,470 | +35 | +1% | 1,175,200 |
| 2020/11/12 | 3,450 | 3,495 | 3,400 | 3,435 | +55 | +1.6% | 1,297,500 |
| 2020/11/11 | 3,330 | 3,395 | 3,295 | 3,380 | +45 | +1.3% | 1,495,300 |
| 2020/11/10 | 3,255 | 3,400 | 3,205 | 3,335 | -90 | -2.6% | 2,305,700 |
| 2020/11/09 | 3,330 | 3,435 | 3,320 | 3,425 | +140 | +4.3% | 1,113,300 |
| 2020/11/06 | 3,300 | 3,310 | 3,260 | 3,285 | -40 | -1.2% | 894,900 |
| 2020/11/05 | 3,240 | 3,370 | 3,240 | 3,325 | +155 | +4.9% | 2,032,400 |
| 2020/11/04 | 3,090 | 3,190 | 3,060 | 3,170 | +95 | +3.1% | 1,302,900 |
| 2020/11/02 | 3,065 | 3,145 | 3,030 | 3,075 | -20 | -0.6% | 1,563,300 |
| 2020/10/30 | 3,160 | 3,185 | 3,050 | 3,095 | -90 | -2.8% | 1,888,600 |
| 2020/10/29 | 3,320 | 3,340 | 3,160 | 3,185 | +197 | +6.6% | 2,520,800 |
| 2020/10/28 | 2,902 | 3,015 | 2,901 | 2,988 | +36 | +1.2% | 1,090,400 |
| 2020/10/27 | 2,930 | 2,960 | 2,888 | 2,952 | +6 | +0.2% | 852,800 |
| 2020/10/26 | 3,005 | 3,010 | 2,944 | 2,946 | -59 | -2% | 649,200 |
951～
1000
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
