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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 3,565 | 3,605 | 3,550 | 3,580 | -25 | -0.7% | 809,400 |
| 2021/07/07 | 3,565 | 3,610 | 3,540 | 3,605 | +55 | +1.5% | 919,800 |
| 2021/07/06 | 3,600 | 3,605 | 3,545 | 3,550 | -40 | -1.1% | 694,000 |
| 2021/07/05 | 3,610 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 492,500 |
| 2021/07/02 | 3,600 | 3,610 | 3,575 | 3,600 | -15 | -0.4% | 994,500 |
| 2021/07/01 | 3,700 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 871,900 |
| 2021/06/30 | 3,700 | 3,705 | 3,660 | 3,675 | +15 | +0.4% | 1,163,000 |
| 2021/06/29 | 3,695 | 3,705 | 3,645 | 3,660 | +5 | +0.1% | 808,100 |
| 2021/06/28 | 3,650 | 3,660 | 3,615 | 3,655 | +40 | +1.1% | 622,600 |
| 2021/06/25 | 3,670 | 3,670 | 3,610 | 3,615 | -15 | -0.4% | 660,900 |
| 2021/06/24 | 3,605 | 3,640 | 3,580 | 3,630 | +10 | +0.3% | 594,600 |
| 2021/06/23 | 3,615 | 3,675 | 3,610 | 3,620 | -35 | -1% | 709,200 |
| 2021/06/22 | 3,605 | 3,665 | 3,590 | 3,655 | +110 | +3.1% | 1,209,500 |
| 2021/06/21 | 3,560 | 3,585 | 3,510 | 3,545 | -45 | -1.3% | 650,800 |
| 2021/06/18 | 3,605 | 3,610 | 3,565 | 3,590 | +30 | +0.8% | 1,529,000 |
| 2021/06/17 | 3,585 | 3,585 | 3,535 | 3,560 | -35 | -1% | 892,300 |
| 2021/06/16 | 3,585 | 3,620 | 3,550 | 3,595 | -25 | -0.7% | 706,800 |
| 2021/06/15 | 3,620 | 3,620 | 3,575 | 3,620 | +35 | +1% | 745,500 |
| 2021/06/14 | 3,540 | 3,585 | 3,500 | 3,585 | +65 | +1.8% | 853,400 |
| 2021/06/11 | 3,465 | 3,540 | 3,460 | 3,520 | +70 | +2% | 925,700 |
| 2021/06/10 | 3,465 | 3,475 | 3,425 | 3,450 | -30 | -0.9% | 836,900 |
| 2021/06/09 | 3,425 | 3,510 | 3,405 | 3,480 | +80 | +2.4% | 885,600 |
| 2021/06/08 | 3,410 | 3,430 | 3,390 | 3,400 | +5 | +0.1% | 529,800 |
| 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 |
1001～
1050
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
