ノバシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,240 | 3,240 | 3,240 | 3,240 | -30 | -0.9% | 100 |
| 2024/05/08 | 3,275 | 3,330 | 3,260 | 3,270 | -10 | -0.3% | 900 |
| 2024/05/07 | 3,340 | 3,340 | 3,245 | 3,280 | +10 | +0.3% | 1,700 |
| 2024/05/02 | 3,265 | 3,310 | 3,200 | 3,270 | -65 | -1.9% | 6,700 |
| 2024/05/01 | 3,225 | 3,470 | 3,220 | 3,335 | +300 | +9.9% | 30,700 |
| 2024/04/30 | 3,065 | 3,195 | 3,015 | 3,035 | -5 | -0.2% | 13,100 |
| 2024/04/26 | 3,085 | 3,150 | 2,977 | 3,040 | -45 | -1.5% | 14,600 |
| 2024/04/25 | 3,150 | 3,160 | 3,085 | 3,085 | -75 | -2.4% | 1,700 |
| 2024/04/24 | 3,150 | 3,165 | 3,150 | 3,160 | +50 | +1.6% | 400 |
| 2024/04/23 | 3,205 | 3,215 | 3,110 | 3,110 | -40 | -1.3% | 1,800 |
| 2024/04/22 | 3,205 | 3,205 | 3,115 | 3,150 | -55 | -1.7% | 2,300 |
| 2024/04/19 | 3,050 | 3,205 | 2,980 | 3,205 | +95 | +3.1% | 33,900 |
| 2024/04/18 | 3,100 | 3,145 | 3,060 | 3,110 | +10 | +0.3% | 6,500 |
| 2024/04/17 | 3,150 | 3,160 | 3,050 | 3,100 | -50 | -1.6% | 11,700 |
| 2024/04/16 | 3,230 | 3,245 | 3,120 | 3,150 | -100 | -3.1% | 13,800 |
| 2024/04/15 | 3,330 | 3,330 | 3,245 | 3,250 | -140 | -4.1% | 9,000 |
| 2024/04/12 | 3,420 | 3,420 | 3,290 | 3,390 | +40 | +1.2% | 1,700 |
| 2024/04/11 | 3,260 | 3,350 | 3,260 | 3,350 | +35 | +1.1% | 4,900 |
| 2024/04/10 | 3,385 | 3,465 | 3,265 | 3,315 | -105 | -3.1% | 18,700 |
| 2024/04/09 | 3,520 | 3,570 | 3,355 | 3,420 | -100 | -2.8% | 12,400 |
| 2024/04/08 | 3,585 | 3,620 | 3,520 | 3,520 | -50 | -1.4% | 1,500 |
| 2024/04/05 | 3,540 | 3,660 | 3,505 | 3,570 | -40 | -1.1% | 9,200 |
| 2024/04/04 | 3,660 | 3,705 | 3,605 | 3,610 | -50 | -1.4% | 4,400 |
| 2024/04/03 | 3,700 | 3,775 | 3,640 | 3,660 | -60 | -1.6% | 7,800 |
| 2024/04/02 | 3,745 | 3,780 | 3,710 | 3,720 | ±0 | ±0% | 7,500 |
| 2024/04/01 | 3,820 | 3,900 | 3,705 | 3,720 | -30 | -0.8% | 10,400 |
| 2024/03/29 | 3,700 | 3,790 | 3,630 | 3,750 | +60 | +1.6% | 12,800 |
| 2024/03/28 | 3,490 | 3,800 | 3,490 | 3,690 | +205 | +5.9% | 26,900 |
| 2024/03/27 | 3,590 | 3,600 | 3,470 | 3,485 | -90 | -2.5% | 12,200 |
| 2024/03/26 | 3,680 | 3,680 | 3,465 | 3,575 | -35 | -1% | 18,700 |
| 2024/03/25 | 3,560 | 3,790 | 3,560 | 3,610 | +50 | +1.4% | 10,100 |
| 2024/03/22 | 3,605 | 3,670 | 3,535 | 3,560 | -90 | -2.5% | 18,000 |
| 2024/03/21 | 3,580 | 3,730 | 3,535 | 3,650 | +75 | +2.1% | 48,600 |
| 2024/03/19 | 3,320 | 3,640 | 3,310 | 3,575 | +270 | +8.2% | 44,300 |
| 2024/03/18 | 3,420 | 3,480 | 3,305 | 3,305 | -145 | -4.2% | 15,300 |
| 2024/03/15 | 3,370 | 3,460 | 3,325 | 3,450 | +50 | +1.5% | 16,200 |
| 2024/03/14 | 3,320 | 3,440 | 3,310 | 3,400 | +15 | +0.4% | 7,200 |
| 2024/03/13 | 3,300 | 3,450 | 3,295 | 3,385 | +95 | +2.9% | 32,200 |
| 2024/03/12 | 3,135 | 3,290 | 3,105 | 3,290 | +180 | +5.8% | 43,800 |
| 2024/03/11 | 3,120 | 3,125 | 3,045 | 3,110 | -15 | -0.5% | 6,300 |
| 2024/03/08 | 3,145 | 3,235 | 3,090 | 3,125 | +50 | +1.6% | 34,800 |
| 2024/03/07 | 3,180 | 3,180 | 3,005 | 3,075 | -105 | -3.3% | 40,800 |
| 2024/03/06 | 3,110 | 3,240 | 3,080 | 3,180 | +100 | +3.2% | 34,400 |
| 2024/03/05 | 3,115 | 3,115 | 3,005 | 3,080 | -35 | -1.1% | 24,000 |
| 2024/03/04 | 3,170 | 3,215 | 3,090 | 3,115 | -70 | -2.2% | 28,100 |
| 2024/03/01 | 3,245 | 3,245 | 3,175 | 3,185 | -15 | -0.5% | 14,000 |
| 2024/02/29 | 3,180 | 3,200 | 3,100 | 3,200 | +25 | +0.8% | 19,000 |
| 2024/02/28 | 3,205 | 3,250 | 3,135 | 3,175 | +25 | +0.8% | 16,900 |
| 2024/02/27 | 3,195 | 3,250 | 3,065 | 3,150 | +25 | +0.8% | 41,700 |
| 2024/02/26 | 3,230 | 3,280 | 3,100 | 3,125 | -65 | -2% | 50,800 |
1～
50
件表示中 / 272件
類似銘柄と比較する
現在ご覧いただいている「ノバシステム」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 |
|---|---|---|---|---|---|---|---|---|
| ノバシステム | 314,500円 | +17.2% | +25.1% | 0.00% | 11.34倍 | 2.46倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| ジーダット | 121,200円 | +9.1% | +3.5% | 3.30% | 17.28倍 | 1.40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 |
| フィスコ | 9,900円 | +161.6% | - | 0.00% | 99.00倍 | 3.80倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＧＤＨ | 66,900円 | +9.5% | -14.2% | 0.37% | 14.86倍 | 1.81倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| フィーチャ | 77,300円 | +49.1% | - | 0.00% | 250.97倍 | 6.32倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
市場注目の銘柄
チャート関連のコラム
