システム・ロケ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,354 | 1,384 | 1,346 | 1,346 | -17 | -1.2% | 3,600 |
| 2024/05/09 | 1,388 | 1,390 | 1,360 | 1,363 | -25 | -1.8% | 5,700 |
| 2024/05/08 | 1,356 | 1,388 | 1,352 | 1,388 | +21 | +1.5% | 11,700 |
| 2024/05/07 | 1,343 | 1,369 | 1,329 | 1,367 | -126 | -8.4% | 48,900 |
| 2024/05/02 | 1,449 | 1,539 | 1,446 | 1,493 | +28 | +1.9% | 13,000 |
| 2024/05/01 | 1,452 | 1,485 | 1,414 | 1,465 | +15 | +1% | 4,200 |
| 2024/04/30 | 1,444 | 1,450 | 1,434 | 1,450 | +6 | +0.4% | 2,800 |
| 2024/04/26 | 1,433 | 1,444 | 1,433 | 1,444 | +11 | +0.8% | 400 |
| 2024/04/25 | 1,457 | 1,468 | 1,433 | 1,433 | -39 | -2.6% | 800 |
| 2024/04/24 | 1,442 | 1,474 | 1,442 | 1,472 | +20 | +1.4% | 900 |
| 2024/04/23 | 1,435 | 1,497 | 1,408 | 1,452 | +17 | +1.2% | 3,800 |
| 2024/04/22 | 1,400 | 1,449 | 1,400 | 1,435 | +40 | +2.9% | 1,400 |
| 2024/04/19 | 1,367 | 1,398 | 1,360 | 1,395 | +18 | +1.3% | 3,600 |
| 2024/04/18 | 1,352 | 1,377 | 1,352 | 1,377 | +7 | +0.5% | 2,400 |
| 2024/04/17 | 1,348 | 1,370 | 1,348 | 1,370 | +21 | +1.6% | 900 |
| 2024/04/16 | 1,351 | 1,352 | 1,349 | 1,349 | +3 | +0.2% | 1,500 |
| 2024/04/15 | 1,363 | 1,389 | 1,343 | 1,346 | -47 | -3.4% | 3,300 |
| 2024/04/12 | 1,401 | 1,401 | 1,393 | 1,393 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,393 | 1,406 | 1,393 | 1,406 | +13 | +0.9% | 400 |
| 2024/04/09 | 1,386 | 1,397 | 1,380 | 1,393 | +7 | +0.5% | 2,100 |
| 2024/04/08 | 1,385 | 1,401 | 1,385 | 1,386 | -6 | -0.4% | 500 |
| 2024/04/05 | 1,380 | 1,396 | 1,380 | 1,392 | - | - | 500 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,393 | 1,397 | 1,388 | 1,388 | -9 | -0.6% | 500 |
| 2024/04/02 | 1,429 | 1,429 | 1,397 | 1,397 | -33 | -2.3% | 500 |
| 2024/04/01 | 1,430 | 1,430 | 1,430 | 1,430 | +1 | +0.1% | 200 |
| 2024/03/29 | 1,414 | 1,429 | 1,383 | 1,429 | +45 | +3.3% | 1,000 |
| 2024/03/28 | 1,363 | 1,405 | 1,363 | 1,384 | -17 | -1.2% | 600 |
| 2024/03/27 | 1,408 | 1,435 | 1,401 | 1,401 | -37 | -2.6% | 2,100 |
| 2024/03/26 | 1,440 | 1,440 | 1,420 | 1,438 | -1 | -0.1% | 800 |
| 2024/03/25 | 1,428 | 1,439 | 1,397 | 1,439 | +9 | +0.6% | 2,100 |
| 2024/03/22 | 1,370 | 1,430 | 1,361 | 1,430 | +51 | +3.7% | 1,600 |
| 2024/03/21 | 1,379 | 1,380 | 1,378 | 1,379 | -5 | -0.4% | 700 |
| 2024/03/19 | 1,354 | 1,384 | 1,354 | 1,384 | +19 | +1.4% | 700 |
| 2024/03/18 | 1,356 | 1,373 | 1,356 | 1,365 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,335 | 1,358 | 1,335 | 1,355 | -10 | -0.7% | 1,800 |
| 2024/03/13 | 1,358 | 1,366 | 1,357 | 1,365 | -6 | -0.4% | 700 |
| 2024/03/12 | 1,376 | 1,376 | 1,346 | 1,371 | -11 | -0.8% | 1,400 |
| 2024/03/11 | 1,344 | 1,382 | 1,343 | 1,382 | +23 | +1.7% | 2,200 |
| 2024/03/08 | 1,360 | 1,391 | 1,356 | 1,359 | -21 | -1.5% | 4,800 |
| 2024/03/07 | 1,366 | 1,382 | 1,366 | 1,380 | +17 | +1.2% | 3,200 |
| 2024/03/06 | 1,353 | 1,365 | 1,349 | 1,363 | +20 | +1.5% | 2,700 |
| 2024/03/05 | 1,336 | 1,343 | 1,326 | 1,343 | -6 | -0.4% | 2,800 |
| 2024/03/04 | 1,351 | 1,366 | 1,324 | 1,349 | -2 | -0.1% | 5,100 |
| 2024/03/01 | 1,381 | 1,383 | 1,331 | 1,351 | -30 | -2.2% | 10,700 |
| 2024/02/29 | 1,365 | 1,381 | 1,347 | 1,381 | +13 | +1% | 3,300 |
| 2024/02/28 | 1,359 | 1,384 | 1,340 | 1,368 | +8 | +0.6% | 11,500 |
| 2024/02/27 | 1,389 | 1,390 | 1,340 | 1,360 | -28 | -2% | 8,000 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「シスロケ」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 |
|---|---|---|---|---|---|---|---|---|
| シスロケ | 134,600円 | +0.1% | 0.0% | 2.82% | 12.12倍 | 1.34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 |
| チエル | 61,500円 | +16.4% | +4.8% | 1.14% | 14.26倍 | 1.73倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| Ｃｏｃｏｌｉｖｅ | 165,500円 | +30.2% | +57.1% | 0.00% | 31.57倍 | 14.29倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
| ソフトマックス | 79,800円 | +6.5% | +11.8% | 3.76% | 10.36倍 | 1.49倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| テクミラ | 38,200円 | +14.5% | +127.3% | 1.31% | 22.58倍 | 0.72倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
市場注目の銘柄
チャート関連のコラム
