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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 2018/07/18 | 1,312 | 1,362 | 1,312 | 1,358 | +37 | +2.8% | 22,300 |
| 2018/07/17 | 1,326 | 1,333 | 1,305 | 1,321 | +6 | +0.5% | 11,600 |
| 2018/07/13 | 1,311 | 1,317 | 1,297 | 1,315 | +16 | +1.2% | 6,100 |
| 2018/07/12 | 1,309 | 1,327 | 1,299 | 1,299 | -24 | -1.8% | 9,100 |
| 2018/07/11 | 1,275 | 1,339 | 1,274 | 1,323 | +18 | +1.4% | 24,700 |
| 2018/07/10 | 1,319 | 1,319 | 1,285 | 1,305 | -5 | -0.4% | 7,400 |
| 2018/07/09 | 1,289 | 1,311 | 1,276 | 1,310 | +27 | +2.1% | 11,100 |
| 2018/07/06 | 1,240 | 1,285 | 1,227 | 1,283 | +70 | +5.8% | 17,100 |
| 2018/07/05 | 1,221 | 1,240 | 1,197 | 1,213 | -15 | -1.2% | 22,100 |
| 2018/07/04 | 1,233 | 1,236 | 1,214 | 1,228 | -5 | -0.4% | 10,500 |
| 2018/07/03 | 1,244 | 1,299 | 1,230 | 1,233 | -11 | -0.9% | 19,200 |
| 2018/07/02 | 1,289 | 1,289 | 1,238 | 1,244 | -47 | -3.6% | 16,400 |
| 2018/06/29 | 1,312 | 1,312 | 1,279 | 1,291 | +8 | +0.6% | 9,900 |
| 2018/06/28 | 1,291 | 1,291 | 1,251 | 1,283 | -7 | -0.5% | 18,300 |
| 2018/06/27 | 1,276 | 1,308 | 1,267 | 1,290 | +27 | +2.1% | 17,800 |
| 2018/06/26 | 1,256 | 1,276 | 1,250 | 1,263 | -8 | -0.6% | 12,800 |
| 2018/06/25 | 1,308 | 1,329 | 1,267 | 1,271 | -19 | -1.5% | 19,100 |
1701～
1750
件表示中 / 2183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 | 14,400円 | +6.0% | -19.0% | 2.26% | 22.89倍 | 2.06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 |
| ミライロ | 62,300円 | +24.1% | +34.7% | 0.00% | 64.83倍 | 9.06倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| ガーラ | 24,000円 | +6.4% | - | 0.00% | - | 8.67倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| アクシス | 153,800円 | +15.6% | +10.3% | 2.93% | 10.32倍 | 1.77倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| ケイブ | 100,300円 | +3.8% | +23.8% | 1.00% | 6.04倍 | 1.18倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
