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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,510 | 1,510 | 1,466 | 1,505 | +11 | +0.7% | 23,400 |
| 2017/12/07 | 1,460 | 1,511 | 1,460 | 1,494 | +44 | +3% | 29,200 |
| 2017/12/06 | 1,464 | 1,509 | 1,439 | 1,450 | -40 | -2.7% | 33,400 |
| 2017/12/05 | 1,515 | 1,520 | 1,450 | 1,490 | -45 | -2.9% | 69,900 |
| 2017/12/04 | 1,577 | 1,577 | 1,535 | 1,535 | -43 | -2.7% | 69,000 |
| 2017/12/01 | 1,601 | 1,617 | 1,560 | 1,578 | -45 | -2.8% | 80,700 |
| 2017/11/30 | 1,535 | 1,625 | 1,481 | 1,623 | +123 | +8.2% | 294,800 |
| 2017/11/29 | 1,412 | 1,500 | 1,407 | 1,500 | +88 | +6.2% | 78,200 |
| 2017/11/28 | 1,427 | 1,450 | 1,380 | 1,412 | -34 | -2.4% | 39,400 |
| 2017/11/27 | 1,446 | 1,463 | 1,426 | 1,446 | +21 | +1.5% | 45,000 |
| 2017/11/24 | 1,383 | 1,428 | 1,365 | 1,425 | +33 | +2.4% | 58,400 |
| 2017/11/22 | 1,364 | 1,405 | 1,363 | 1,392 | +22 | +1.6% | 24,800 |
| 2017/11/21 | 1,340 | 1,373 | 1,340 | 1,370 | +10 | +0.7% | 15,500 |
| 2017/11/20 | 1,315 | 1,374 | 1,307 | 1,360 | +42 | +3.2% | 22,500 |
| 2017/11/17 | 1,300 | 1,318 | 1,287 | 1,318 | +35 | +2.7% | 17,800 |
| 2017/11/16 | 1,252 | 1,298 | 1,252 | 1,283 | +28 | +2.2% | 20,800 |
| 2017/11/15 | 1,314 | 1,315 | 1,254 | 1,255 | -59 | -4.5% | 41,000 |
| 2017/11/14 | 1,332 | 1,345 | 1,305 | 1,314 | -25 | -1.9% | 18,300 |
| 2017/11/13 | 1,367 | 1,369 | 1,332 | 1,339 | -17 | -1.3% | 13,700 |
| 2017/11/10 | 1,330 | 1,377 | 1,330 | 1,356 | +6 | +0.4% | 24,400 |
| 2017/11/09 | 1,390 | 1,419 | 1,348 | 1,350 | -35 | -2.5% | 58,100 |
| 2017/11/08 | 1,411 | 1,411 | 1,379 | 1,385 | +4 | +0.3% | 38,400 |
| 2017/11/07 | 1,430 | 1,443 | 1,356 | 1,381 | -73 | -5% | 74,700 |
| 2017/11/06 | 1,445 | 1,635 | 1,405 | 1,454 | +65 | +4.7% | 296,900 |
| 2017/11/02 | 1,400 | 1,450 | 1,356 | 1,389 | -10 | -0.7% | 83,500 |
| 2017/11/01 | 1,300 | 1,399 | 1,287 | 1,399 | +101 | +7.8% | 87,900 |
| 2017/10/31 | 1,290 | 1,303 | 1,288 | 1,298 | +1 | +0.1% | 6,400 |
| 2017/10/30 | 1,289 | 1,320 | 1,288 | 1,297 | +8 | +0.6% | 19,900 |
| 2017/10/27 | 1,290 | 1,295 | 1,277 | 1,289 | -1 | -0.1% | 13,900 |
| 2017/10/26 | 1,278 | 1,305 | 1,273 | 1,290 | +12 | +0.9% | 11,000 |
| 2017/10/25 | 1,305 | 1,310 | 1,273 | 1,278 | -26 | -2% | 23,000 |
| 2017/10/24 | 1,296 | 1,304 | 1,282 | 1,304 | +9 | +0.7% | 12,900 |
| 2017/10/23 | 1,262 | 1,296 | 1,252 | 1,295 | +46 | +3.7% | 17,600 |
| 2017/10/20 | 1,255 | 1,262 | 1,230 | 1,249 | -15 | -1.2% | 26,200 |
| 2017/10/19 | 1,273 | 1,286 | 1,255 | 1,264 | -17 | -1.3% | 21,800 |
| 2017/10/18 | 1,302 | 1,308 | 1,276 | 1,281 | -21 | -1.6% | 35,300 |
| 2017/10/17 | 1,312 | 1,313 | 1,301 | 1,302 | -10 | -0.8% | 14,900 |
| 2017/10/16 | 1,329 | 1,329 | 1,308 | 1,312 | -6 | -0.5% | 12,100 |
| 2017/10/13 | 1,317 | 1,322 | 1,305 | 1,318 | +3 | +0.2% | 19,700 |
| 2017/10/12 | 1,327 | 1,332 | 1,314 | 1,315 | ±0 | ±0% | 10,700 |
| 2017/10/11 | 1,338 | 1,338 | 1,313 | 1,315 | -7 | -0.5% | 14,300 |
| 2017/10/10 | 1,325 | 1,326 | 1,309 | 1,322 | -3 | -0.2% | 16,200 |
| 2017/10/06 | 1,363 | 1,363 | 1,316 | 1,325 | -38 | -2.8% | 30,500 |
| 2017/10/05 | 1,389 | 1,400 | 1,350 | 1,363 | -25 | -1.8% | 31,500 |
| 2017/10/04 | 1,390 | 1,407 | 1,384 | 1,388 | +7 | +0.5% | 26,300 |
| 2017/10/03 | 1,398 | 1,398 | 1,381 | 1,381 | -3 | -0.2% | 17,900 |
| 2017/10/02 | 1,376 | 1,420 | 1,376 | 1,384 | +1 | +0.1% | 35,000 |
| 2017/09/29 | 1,361 | 1,387 | 1,360 | 1,383 | +20 | +1.5% | 30,000 |
| 2017/09/28 | 1,356 | 1,390 | 1,336 | 1,363 | +21 | +1.6% | 35,800 |
| 2017/09/27 | 1,330 | 1,359 | 1,296 | 1,342 | -1 | -0.1% | 32,500 |
1851～
1900
件表示中 / 2152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 | 13,800円 | +6.0% | -19.0% | 2.36% | 21.97倍 | 1.93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 |
| モルフォ | 117,900円 | +12.1% | +37.6% | 0.00% | 19.35倍 | 1.79倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＫＬａｂ | 11,400円 | +20.4% | - | 0.00% | - | 0.62倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ＤＬＥ | 14,700円 | +25.8% | - | 0.00% | 18.17倍 | 3.52倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| テックファーム | 84,000円 | +28.2% | +168.2% | 0.60% | 14.17倍 | 2.43倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
