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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 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 |
1901～
1950
件表示中 / 2152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 | 13,800円 | +6.0% | -19.0% | 2.36% | 21.97倍 | 1.93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 |
| モルフォ | 117,900円 | +12.1% | +37.6% | 0.00% | 19.35倍 | 1.79倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＫＬａｂ | 11,400円 | +20.4% | - | 0.00% | - | 0.62倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ＤＬＥ | 14,700円 | +25.8% | - | 0.00% | 18.17倍 | 3.52倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| テックファーム | 84,000円 | +28.2% | +168.2% | 0.60% | 14.17倍 | 2.43倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
