ノムラシステムコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,185 | 1,195 | 1,180 | 1,181 | -4 | -0.3% | 3,200 |
2018/09/27 | 1,199 | 1,199 | 1,174 | 1,185 | +16 | +1.4% | 3,200 |
2018/09/26 | 1,131 | 1,174 | 1,131 | 1,169 | +30 | +2.6% | 7,900 |
2018/09/25 | 1,107 | 1,139 | 1,107 | 1,139 | +2 | +0.2% | 6,900 |
2018/09/21 | 1,122 | 1,142 | 1,122 | 1,137 | -5 | -0.4% | 5,300 |
2018/09/20 | 1,143 | 1,143 | 1,137 | 1,142 | +6 | +0.5% | 2,600 |
2018/09/19 | 1,131 | 1,140 | 1,131 | 1,136 | -7 | -0.6% | 4,100 |
2018/09/18 | 1,134 | 1,143 | 1,129 | 1,143 | +9 | +0.8% | 4,600 |
2018/09/14 | 1,148 | 1,148 | 1,126 | 1,134 | +15 | +1.3% | 5,900 |
2018/09/13 | 1,135 | 1,135 | 1,106 | 1,119 | +14 | +1.3% | 3,000 |
2018/09/12 | 1,123 | 1,127 | 1,090 | 1,105 | -18 | -1.6% | 7,000 |
2018/09/11 | 1,130 | 1,132 | 1,106 | 1,123 | -4 | -0.4% | 8,200 |
2018/09/10 | 1,121 | 1,132 | 1,121 | 1,127 | +6 | +0.5% | 5,600 |
2018/09/07 | 1,152 | 1,152 | 1,115 | 1,121 | -32 | -2.8% | 4,300 |
2018/09/06 | 1,160 | 1,160 | 1,126 | 1,153 | -17 | -1.5% | 8,600 |
2018/09/05 | 1,159 | 1,170 | 1,159 | 1,170 | +10 | +0.9% | 4,500 |
2018/09/04 | 1,166 | 1,166 | 1,158 | 1,160 | -5 | -0.4% | 3,100 |
2018/09/03 | 1,212 | 1,212 | 1,161 | 1,165 | -21 | -1.8% | 5,200 |
2018/08/31 | 1,190 | 1,192 | 1,183 | 1,186 | -14 | -1.2% | 3,700 |
2018/08/30 | 1,192 | 1,200 | 1,177 | 1,200 | +10 | +0.8% | 13,700 |
2018/08/29 | 1,190 | 1,201 | 1,190 | 1,190 | ±0 | ±0% | 4,500 |
2018/08/28 | 1,197 | 1,207 | 1,186 | 1,190 | ±0 | ±0% | 7,400 |
2018/08/27 | 1,180 | 1,219 | 1,180 | 1,190 | +10 | +0.8% | 4,900 |
2018/08/24 | 1,181 | 1,191 | 1,162 | 1,180 | ±0 | ±0% | 7,500 |
2018/08/23 | 1,194 | 1,194 | 1,179 | 1,180 | -6 | -0.5% | 3,300 |
2018/08/22 | 1,181 | 1,196 | 1,177 | 1,186 | +1 | +0.1% | 5,200 |
2018/08/21 | 1,219 | 1,219 | 1,181 | 1,185 | -48 | -3.9% | 4,800 |
2018/08/20 | 1,222 | 1,235 | 1,183 | 1,233 | +41 | +3.4% | 9,800 |
2018/08/17 | 1,205 | 1,205 | 1,179 | 1,192 | +17 | +1.4% | 3,800 |
2018/08/16 | 1,207 | 1,212 | 1,169 | 1,175 | -54 | -4.4% | 14,700 |
2018/08/15 | 1,270 | 1,270 | 1,203 | 1,229 | -29 | -2.3% | 15,400 |
2018/08/14 | 1,229 | 1,380 | 1,229 | 1,258 | +24 | +1.9% | 40,000 |
2018/08/13 | 1,320 | 1,320 | 1,214 | 1,234 | -56 | -4.3% | 14,000 |
2018/08/10 | 1,296 | 1,309 | 1,286 | 1,290 | -17 | -1.3% | 8,100 |
2018/08/09 | 1,400 | 1,400 | 1,306 | 1,307 | -63 | -4.6% | 16,400 |
2018/08/08 | 1,320 | 1,407 | 1,318 | 1,370 | +40 | +3% | 37,200 |
2018/08/07 | 1,336 | 1,348 | 1,323 | 1,330 | -6 | -0.4% | 10,200 |
2018/08/06 | 1,330 | 1,352 | 1,319 | 1,336 | -3 | -0.2% | 10,000 |
2018/08/03 | 1,395 | 1,406 | 1,333 | 1,339 | -61 | -4.4% | 12,700 |
2018/08/02 | 1,425 | 1,457 | 1,399 | 1,400 | -55 | -3.8% | 17,900 |
2018/08/01 | 1,420 | 1,462 | 1,410 | 1,455 | +27 | +1.9% | 36,000 |
2018/07/31 | 1,374 | 1,448 | 1,366 | 1,428 | -36 | -2.5% | 157,000 |
2018/07/30 | 1,231 | 1,468 | 1,221 | 1,464 | +233 | +18.9% | 184,300 |
2018/07/27 | 1,266 | 1,273 | 1,231 | 1,231 | -45 | -3.5% | 35,400 |
2018/07/26 | 1,291 | 1,306 | 1,276 | 1,276 | -25 | -1.9% | 17,800 |
2018/07/25 | 1,354 | 1,354 | 1,298 | 1,301 | -27 | -2% | 17,500 |
2018/07/24 | 1,363 | 1,363 | 1,322 | 1,328 | -18 | -1.3% | 12,400 |
2018/07/23 | 1,347 | 1,350 | 1,319 | 1,346 | +21 | +1.6% | 8,700 |
2018/07/20 | 1,347 | 1,349 | 1,320 | 1,325 | -28 | -2.1% | 12,100 |
2018/07/19 | 1,359 | 1,370 | 1,327 | 1,353 | -5 | -0.4% | 18,500 |
1501~
1550
件表示中 / 2000件
類似銘柄と比較する
現在ご覧いただいている「ノムラシステム」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 |
---|---|---|---|---|---|---|---|---|
ノムラシステム | 12,000円 | +8.7% | -30.5% | 2.71% | 25.16倍 | 1.86倍 |
|
独SAPのERP(統合業務システム)導入コンサルや保守が軸、独自テンプレートも開発 |
フォトシンス | 36,400円 | +18.3% | - | 0.00% | 51.56倍 | 2.70倍 |
|
クラウド活用のドア管理機器・システム「Akerun」を法人向け展開。住宅向け市場に参入 |
情報戦略 | 54,800円 | +9.7% | +2.3% | 0.00% | 19.81倍 | 3.50倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
ジーダット | 142,600円 | +6.8% | -6.4% | 2.81% | 22.87倍 | 1.59倍 |
|
LSIや液晶パネル設計用の電子系CADソフト(EDA)を開発・販売。海外提携に積極的 |
エイチエムコム | 140,400円 | +29.8% | +9.2% | 0.00% | 54.46倍 | 3.95倍 |
|
- |
市場注目の銘柄
チャート関連のコラム