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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,207 | 1,278 | 1,150 | 1,243 | ±0 | ±0% | 81,800 |
| 2017/09/05 | 1,331 | 1,352 | 1,238 | 1,243 | -88 | -6.6% | 62,900 |
| 2017/09/04 | 1,350 | 1,353 | 1,308 | 1,331 | -46 | -3.3% | 26,000 |
| 2017/09/01 | 1,369 | 1,387 | 1,347 | 1,377 | +12 | +0.9% | 18,800 |
| 2017/08/31 | 1,392 | 1,392 | 1,351 | 1,365 | -16 | -1.2% | 31,500 |
| 2017/08/30 | 1,425 | 1,438 | 1,367 | 1,381 | -28 | -2% | 32,800 |
| 2017/08/29 | 1,347 | 1,428 | 1,323 | 1,409 | +35 | +2.5% | 40,300 |
| 2017/08/28 | 1,380 | 1,400 | 1,333 | 1,374 | -15 | -1.1% | 39,600 |
| 2017/08/25 | 1,419 | 1,430 | 1,388 | 1,389 | -22 | -1.6% | 18,700 |
| 2017/08/24 | 1,412 | 1,419 | 1,387 | 1,411 | -10 | -0.7% | 40,000 |
| 2017/08/23 | 1,429 | 1,430 | 1,416 | 1,421 | -12 | -0.8% | 15,500 |
| 2017/08/22 | 1,420 | 1,445 | 1,419 | 1,433 | -16 | -1.1% | 20,600 |
| 2017/08/21 | 1,423 | 1,449 | 1,416 | 1,449 | +22 | +1.5% | 20,100 |
| 2017/08/18 | 1,429 | 1,431 | 1,416 | 1,427 | -18 | -1.2% | 17,900 |
| 2017/08/17 | 1,442 | 1,455 | 1,415 | 1,445 | +8 | +0.6% | 24,700 |
| 2017/08/16 | 1,477 | 1,488 | 1,410 | 1,437 | -40 | -2.7% | 67,100 |
| 2017/08/15 | 1,467 | 1,483 | 1,425 | 1,477 | +27 | +1.9% | 40,400 |
| 2017/08/14 | 1,422 | 1,474 | 1,421 | 1,450 | -96 | -6.2% | 35,700 |
| 2017/08/10 | 1,609 | 1,620 | 1,336 | 1,546 | -64 | -4% | 119,700 |
| 2017/08/09 | 1,588 | 1,616 | 1,555 | 1,610 | +11 | +0.7% | 48,800 |
| 2017/08/08 | 1,565 | 1,599 | 1,546 | 1,599 | +63 | +4.1% | 24,900 |
| 2017/08/07 | 1,556 | 1,556 | 1,531 | 1,536 | +16 | +1.1% | 36,200 |
| 2017/08/04 | 1,491 | 1,624 | 1,482 | 1,520 | +14 | +0.9% | 62,800 |
| 2017/08/03 | 1,485 | 1,510 | 1,450 | 1,506 | +42 | +2.9% | 32,500 |
| 2017/08/02 | 1,440 | 1,480 | 1,421 | 1,464 | +68 | +4.9% | 33,400 |
| 2017/08/01 | 1,505 | 1,505 | 1,385 | 1,396 | -125 | -8.2% | 75,300 |
| 2017/07/31 | 1,560 | 1,560 | 1,500 | 1,521 | -48 | -3.1% | 38,200 |
| 2017/07/28 | 1,558 | 1,579 | 1,540 | 1,569 | +11 | +0.7% | 26,400 |
| 2017/07/27 | 1,562 | 1,630 | 1,551 | 1,558 | -4 | -0.3% | 66,900 |
| 2017/07/26 | 1,577 | 1,582 | 1,552 | 1,562 | -9 | -0.6% | 17,200 |
| 2017/07/25 | 1,627 | 1,636 | 1,557 | 1,571 | -56 | -3.4% | 39,900 |
| 2017/07/24 | 1,569 | 1,637 | 1,560 | 1,627 | +55 | +3.5% | 48,900 |
| 2017/07/21 | 1,562 | 1,572 | 1,543 | 1,572 | -3 | -0.2% | 39,600 |
| 2017/07/20 | 1,590 | 1,600 | 1,571 | 1,575 | -19 | -1.2% | 24,700 |
| 2017/07/19 | 1,595 | 1,603 | 1,586 | 1,594 | -11 | -0.7% | 16,100 |
| 2017/07/18 | 1,598 | 1,620 | 1,593 | 1,605 | +3 | +0.2% | 17,500 |
| 2017/07/14 | 1,633 | 1,660 | 1,581 | 1,602 | -27 | -1.7% | 41,900 |
| 2017/07/13 | 1,635 | 1,698 | 1,626 | 1,629 | -11 | -0.7% | 58,400 |
| 2017/07/12 | 1,614 | 1,644 | 1,604 | 1,640 | +38 | +2.4% | 29,000 |
| 2017/07/11 | 1,613 | 1,619 | 1,592 | 1,602 | -28 | -1.7% | 36,700 |
| 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 |
1851～
1900
件表示中 / 2089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 | 10,300円 | +6.0% | -19.0% | 3.16% | 16.40倍 | 1.44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 |
| アクモス | 50,900円 | +12.4% | +6.1% | 4.91% | 11.25倍 | 1.70倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ゼネテック | 44,200円 | +18.9% | +26.0% | 4.07% | 10.78倍 | 2.25倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| カウリス | 76,600円 | +11.8% | -35.1% | 0.00% | 30.41倍 | 3.72倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ＢｅｅＸ | 216,000円 | +23.0% | +5.4% | 0.00% | 10.26倍 | 2.03倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
