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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,650 | 1,650 | 1,606 | 1,630 | ±0 | ±0% | 32,800 |
| 2017/07/07 | 1,635 | 1,660 | 1,594 | 1,630 | -45 | -2.7% | 59,800 |
| 2017/07/06 | 1,576 | 1,737 | 1,574 | 1,675 | +105 | +6.7% | 133,900 |
| 2017/07/05 | 1,574 | 1,594 | 1,531 | 1,570 | +4 | +0.3% | 50,700 |
| 2017/07/04 | 1,575 | 1,620 | 1,558 | 1,566 | -5 | -0.3% | 70,600 |
| 2017/07/03 | 1,622 | 1,637 | 1,567 | 1,571 | -99 | -5.9% | 132,600 |
| 2017/06/30 | 1,625 | 1,695 | 1,598 | 1,670 | -35 | -2.1% | 118,800 |
| 2017/06/29 | 1,800 | 1,801 | 1,653 | 1,705 | -129 | -7% | 144,700 |
| 2017/06/28 | 1,903 | 1,924 | 1,821 | 1,834 | -149.3 | -7.5% | 82,000 |
| 2017/06/27 | 1,980 | 2,000 | 1,960 | 1,983.3 | ±0 | ±0% | 86,100 |
| 2017/06/26 | 1,953.3 | 1,986.7 | 1,900 | 1,983.3 | +90 | +4.8% | 79,800 |
| 2017/06/23 | 1,923.3 | 1,943.3 | 1,866.7 | 1,893.3 | -30 | -1.6% | 54,900 |
| 2017/06/22 | 1,883.3 | 1,950 | 1,876.7 | 1,923.3 | +20 | +1.1% | 44,700 |
| 2017/06/21 | 1,860 | 1,993.3 | 1,833.3 | 1,903.3 | +43.3 | +2.3% | 105,600 |
| 2017/06/20 | 1,983.3 | 1,986.7 | 1,836.7 | 1,860 | -90 | -4.6% | 106,500 |
| 2017/06/19 | 2,000 | 2,000 | 1,890 | 1,950 | -36.7 | -1.8% | 120,300 |
| 2017/06/16 | 1,970 | 2,000 | 1,883.3 | 1,986.7 | -103.3 | -4.9% | 219,000 |
| 2017/06/15 | 1,860 | 2,120 | 1,860 | 2,090 | +280 | +15.5% | 541,200 |
| 2017/06/14 | 1,790 | 1,816.7 | 1,770 | 1,810 | +23.3 | +1.3% | 56,100 |
| 2017/06/13 | 1,800 | 1,806.7 | 1,756.7 | 1,786.7 | -13.3 | -0.7% | 64,500 |
| 2017/06/12 | 1,826.7 | 1,846.7 | 1,720 | 1,800 | -80 | -4.3% | 174,000 |
| 2017/06/09 | 1,883.3 | 2,000 | 1,833.3 | 1,880 | -26.7 | -1.4% | 263,400 |
| 2017/06/08 | 2,063.3 | 2,086.7 | 1,883.3 | 1,906.7 | -206.6 | -9.8% | 535,800 |
| 2017/06/07 | 1,950 | 2,266.7 | 1,940 | 2,113.3 | +80 | +3.9% | 549,300 |
| 2017/06/06 | 2,460 | 2,590 | 1,860 | 2,033.3 | -326.7 | -13.8% | 1,557,000 |
| 2017/06/05 | 2,360 | 2,360 | 2,286.7 | 2,360 | +333.3 | +16.4% | 276,900 |
| 2017/06/02 | 1,893.3 | 2,026.7 | 1,790 | 2,026.7 | +333.4 | +19.7% | 826,200 |
| 2017/06/01 | 1,550 | 1,693.3 | 1,528.3 | 1,693.3 | +235 | +16.1% | 741,000 |
| 2017/05/31 | 1,288.3 | 1,510 | 1,288.3 | 1,458.3 | +176.6 | +13.8% | 658,800 |
| 2017/05/30 | 1,193.3 | 1,313.3 | 1,185 | 1,281.7 | +65 | +5.3% | 171,600 |
| 2017/05/29 | 1,256.7 | 1,263.3 | 1,216.7 | 1,216.7 | -5 | -0.4% | 123,000 |
| 2017/05/26 | 1,211.7 | 1,256.7 | 1,146.7 | 1,221.7 | +56.7 | +4.9% | 192,900 |
| 2017/05/25 | 1,266.7 | 1,275 | 1,141.7 | 1,165 | -60 | -4.9% | 269,700 |
| 2017/05/24 | 1,173.3 | 1,256.7 | 1,173.3 | 1,225 | +81.7 | +7.1% | 353,100 |
| 2017/05/23 | 1,030 | 1,200 | 985.3 | 1,143.3 | +125 | +12.3% | 332,700 |
| 2017/05/22 | 1,030 | 1,048.3 | 996.7 | 1,018.3 | -6.7 | -0.7% | 115,500 |
| 2017/05/19 | 996.3 | 1,040 | 971.7 | 1,025 | +56.7 | +5.9% | 214,500 |
| 2017/05/18 | 904.7 | 973 | 903.3 | 968.3 | +30.3 | +3.2% | 130,200 |
| 2017/05/17 | 875 | 942 | 875 | 938 | +49.7 | +5.6% | 105,600 |
| 2017/05/16 | 923 | 943 | 850 | 888.3 | -39.7 | -4.3% | 138,300 |
| 2017/05/15 | 933.3 | 996.7 | 892 | 928 | -30.3 | -3.2% | 254,100 |
| 2017/05/12 | 890 | 990 | 884.3 | 958.3 | +58.3 | +6.5% | 250,800 |
| 2017/05/11 | 958.3 | 958.3 | 840 | 900 | -25 | -2.7% | 297,000 |
| 2017/05/10 | 849.3 | 966.7 | 843.7 | 925 | +105 | +12.8% | 564,000 |
| 2017/05/09 | 770 | 820 | 740.7 | 820 | +81.7 | +11.1% | 333,900 |
| 2017/05/08 | 707 | 776.7 | 700 | 738.3 | +60 | +8.8% | 314,400 |
| 2017/05/02 | 671.3 | 679 | 666.7 | 678.3 | +13.6 | +2% | 31,500 |
| 2017/05/01 | 660 | 666 | 643.3 | 664.7 | +18 | +2.8% | 27,300 |
| 2017/04/28 | 666.7 | 668.3 | 646.7 | 646.7 | -23.6 | -3.5% | 52,500 |
| 2017/04/27 | 683.3 | 700.3 | 662.3 | 670.3 | -2.7 | -0.4% | 81,000 |
1801～
1850
件表示中 / 1999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 |
| ジェクシード | 22,700円 | +101.2% | +999.9% | 0.00% | 122.04倍 | 4.94倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| テンダ | 83,700円 | +15.9% | +28.0% | 3.23% | 13.79倍 | 2.14倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ジーダット | 140,900円 | +6.8% | -6.4% | 2.84% | 22.60倍 | 1.57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 |
| ＳＥ Ｈ＆Ｉ | 29,300円 | -0.3% | -17.8% | 1.19% | 8.11倍 | 0.59倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
