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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,467 | 1,478 | 1,456 | 1,460 | -7 | -0.5% | 17,500 |
| 2018/01/25 | 1,452 | 1,492 | 1,445 | 1,467 | +29 | +2% | 75,300 |
| 2018/01/24 | 1,438 | 1,474 | 1,423 | 1,438 | +15 | +1.1% | 70,400 |
| 2018/01/23 | 1,426 | 1,431 | 1,416 | 1,423 | -2 | -0.1% | 14,400 |
| 2018/01/22 | 1,411 | 1,428 | 1,409 | 1,425 | +16 | +1.1% | 9,800 |
| 2018/01/19 | 1,414 | 1,417 | 1,406 | 1,409 | -4 | -0.3% | 13,400 |
| 2018/01/18 | 1,450 | 1,458 | 1,412 | 1,413 | -25 | -1.7% | 24,200 |
| 2018/01/17 | 1,452 | 1,452 | 1,418 | 1,438 | -18 | -1.2% | 22,900 |
| 2018/01/16 | 1,470 | 1,478 | 1,440 | 1,456 | -14 | -1% | 18,100 |
| 2018/01/15 | 1,420 | 1,470 | 1,412 | 1,470 | +53 | +3.7% | 37,000 |
| 2018/01/12 | 1,417 | 1,427 | 1,417 | 1,417 | +1 | +0.1% | 11,500 |
| 2018/01/11 | 1,420 | 1,429 | 1,415 | 1,416 | -8 | -0.6% | 13,400 |
| 2018/01/10 | 1,417 | 1,426 | 1,416 | 1,424 | +8 | +0.6% | 21,500 |
| 2018/01/09 | 1,423 | 1,430 | 1,410 | 1,416 | -8 | -0.6% | 14,200 |
| 2018/01/05 | 1,411 | 1,424 | 1,398 | 1,424 | +10 | +0.7% | 18,000 |
| 2018/01/04 | 1,415 | 1,424 | 1,406 | 1,414 | ±0 | ±0% | 17,900 |
| 2017/12/29 | 1,415 | 1,445 | 1,399 | 1,414 | -7 | -0.5% | 25,800 |
| 2017/12/28 | 1,432 | 1,432 | 1,415 | 1,421 | -11 | -0.8% | 6,700 |
| 2017/12/27 | 1,397 | 1,432 | 1,362 | 1,432 | +21 | +1.5% | 38,900 |
| 2017/12/26 | 1,412 | 1,439 | 1,399 | 1,411 | -7 | -0.5% | 48,000 |
| 2017/12/25 | 1,452 | 1,460 | 1,417 | 1,418 | -42 | -2.9% | 50,200 |
| 2017/12/22 | 1,432 | 1,485 | 1,416 | 1,460 | +31 | +2.2% | 57,100 |
| 2017/12/21 | 1,390 | 1,434 | 1,378 | 1,429 | +30 | +2.1% | 41,600 |
| 2017/12/20 | 1,420 | 1,423 | 1,396 | 1,399 | -31 | -2.2% | 40,700 |
| 2017/12/19 | 1,445 | 1,448 | 1,419 | 1,430 | -28 | -1.9% | 23,300 |
| 2017/12/18 | 1,484 | 1,484 | 1,435 | 1,458 | +1 | +0.1% | 23,500 |
| 2017/12/15 | 1,484 | 1,490 | 1,445 | 1,457 | -36 | -2.4% | 42,200 |
| 2017/12/14 | 1,491 | 1,514 | 1,480 | 1,493 | -10 | -0.7% | 19,800 |
| 2017/12/13 | 1,521 | 1,522 | 1,478 | 1,503 | -12 | -0.8% | 18,900 |
| 2017/12/12 | 1,534 | 1,574 | 1,506 | 1,515 | +3 | +0.2% | 40,000 |
| 2017/12/11 | 1,498 | 1,523 | 1,480 | 1,512 | +7 | +0.5% | 35,100 |
| 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 |
1851～
1900
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
