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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/04/26 | 658 | 676.3 | 655 | 673 | +28 | +4.3% | 67,200 |
| 2017/04/25 | 656.7 | 659.7 | 641.7 | 645 | +1.7 | +0.3% | 50,400 |
| 2017/04/24 | 662.7 | 662.7 | 628.3 | 643.3 | +34 | +5.6% | 91,800 |
| 2017/04/21 | 593.3 | 615.7 | 588.3 | 609.3 | +21 | +3.6% | 49,800 |
| 2017/04/20 | 588.3 | 616.7 | 576.7 | 588.3 | +5 | +0.9% | 100,800 |
| 2017/04/19 | 581 | 591 | 568 | 583.3 | -11 | -1.9% | 30,300 |
| 2017/04/18 | 594.7 | 594.7 | 578.3 | 594.3 | +3.6 | +0.6% | 32,400 |
| 2017/04/17 | 565.7 | 590.7 | 558.7 | 590.7 | +24 | +4.2% | 30,300 |
| 2017/04/14 | 559 | 569.7 | 545.3 | 566.7 | -15.3 | -2.6% | 48,000 |
| 2017/04/13 | 535.3 | 582 | 520 | 582 | +36.3 | +6.7% | 73,200 |
| 2017/04/12 | 558.7 | 560 | 513.3 | 545.7 | -23.6 | -4.1% | 95,700 |
| 2017/04/11 | 603 | 603 | 569.3 | 569.3 | -33.7 | -5.6% | 52,500 |
1901～
1950
件表示中 / 2087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 | 10,900円 | +6.0% | -19.0% | 2.98% | 17.36倍 | 1.52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 | 51,400円 | +12.4% | +6.1% | 4.86% | 11.36倍 | 1.71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 |
| カウリス | 79,700円 | +11.8% | -35.1% | 0.00% | 31.64倍 | 3.87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 |
| ＣＲＩ・ＭＷ | 90,000円 | +6.1% | +2.9% | 2.22% | 15.07倍 | 1.26倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| シスロケ | 139,800円 | +0.1% | 0.0% | 2.72% | 12.58倍 | 1.38倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
