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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/26 | 1,369 | 1,369 | 1,321 | 1,343 | -36 | -2.6% | 39,700 |
| 2017/09/25 | 1,342 | 1,381 | 1,336 | 1,379 | +57 | +4.3% | 42,800 |
| 2017/09/22 | 1,350 | 1,352 | 1,299 | 1,322 | -9 | -0.7% | 36,300 |
| 2017/09/21 | 1,323 | 1,382 | 1,323 | 1,331 | +8 | +0.6% | 50,400 |
| 2017/09/20 | 1,357 | 1,357 | 1,321 | 1,323 | -42 | -3.1% | 32,600 |
| 2017/09/19 | 1,394 | 1,417 | 1,352 | 1,365 | -35 | -2.5% | 50,400 |
| 2017/09/15 | 1,304 | 1,428 | 1,302 | 1,400 | +126 | +9.9% | 85,900 |
| 2017/09/14 | 1,339 | 1,340 | 1,254 | 1,274 | -35 | -2.7% | 36,200 |
| 2017/09/13 | 1,280 | 1,335 | 1,280 | 1,309 | +19 | +1.5% | 22,500 |
| 2017/09/12 | 1,261 | 1,291 | 1,261 | 1,290 | +3 | +0.2% | 13,100 |
| 2017/09/11 | 1,216 | 1,306 | 1,193 | 1,287 | +99 | +8.3% | 52,000 |
| 2017/09/08 | 1,217 | 1,239 | 1,187 | 1,188 | -31 | -2.5% | 41,100 |
| 2017/09/07 | 1,235 | 1,269 | 1,203 | 1,219 | -24 | -1.9% | 27,900 |
| 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 |
1901～
1950
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
