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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,566 | 1,566 | 1,556 | 1,558 | +16 | +1% | 1,400 |
| 2025/08/20 | 1,573 | 1,574 | 1,542 | 1,542 | -34 | -2.2% | 3,900 |
| 2025/08/19 | 1,540 | 1,576 | 1,540 | 1,576 | +36 | +2.3% | 1,300 |
| 2025/08/18 | 1,516 | 1,575 | 1,516 | 1,540 | +16 | +1% | 2,300 |
| 2025/08/15 | 1,508 | 1,538 | 1,508 | 1,524 | +7 | +0.5% | 2,100 |
| 2025/08/14 | 1,538 | 1,538 | 1,489 | 1,517 | -29 | -1.9% | 5,100 |
| 2025/08/13 | 1,556 | 1,569 | 1,518 | 1,546 | -28 | -1.8% | 3,100 |
| 2025/08/12 | 1,575 | 1,583 | 1,569 | 1,574 | -4 | -0.3% | 4,800 |
| 2025/08/08 | 1,588 | 1,590 | 1,573 | 1,578 | -2 | -0.1% | 1,500 |
| 2025/08/07 | 1,591 | 1,591 | 1,576 | 1,580 | +8 | +0.5% | 1,000 |
| 2025/08/06 | 1,572 | 1,578 | 1,571 | 1,572 | ±0 | ±0% | 1,800 |
| 2025/08/05 | 1,550 | 1,577 | 1,550 | 1,572 | -5 | -0.3% | 1,800 |
| 2025/08/04 | 1,545 | 1,577 | 1,520 | 1,577 | +64 | +4.2% | 6,500 |
| 2025/08/01 | 1,502 | 1,513 | 1,499 | 1,513 | +11 | +0.7% | 3,500 |
| 2025/07/31 | 1,500 | 1,515 | 1,500 | 1,502 | +3 | +0.2% | 1,400 |
| 2025/07/30 | 1,492 | 1,499 | 1,480 | 1,499 | +27 | +1.8% | 2,800 |
| 2025/07/29 | 1,470 | 1,495 | 1,470 | 1,472 | -16 | -1.1% | 700 |
| 2025/07/28 | 1,497 | 1,497 | 1,488 | 1,488 | -10 | -0.7% | 1,200 |
| 2025/07/25 | 1,494 | 1,498 | 1,466 | 1,498 | +26 | +1.8% | 2,400 |
| 2025/07/24 | 1,450 | 1,473 | 1,450 | 1,472 | +24 | +1.7% | 3,200 |
| 2025/07/23 | 1,455 | 1,457 | 1,448 | 1,448 | +5 | +0.3% | 1,100 |
| 2025/07/22 | 1,454 | 1,455 | 1,443 | 1,443 | ±0 | ±0% | 2,000 |
| 2025/07/18 | 1,440 | 1,457 | 1,437 | 1,443 | +3 | +0.2% | 1,900 |
| 2025/07/17 | 1,455 | 1,518 | 1,430 | 1,440 | -8 | -0.6% | 26,900 |
| 2025/07/16 | 1,459 | 1,459 | 1,448 | 1,448 | -11 | -0.8% | 1,800 |
| 2025/07/15 | 1,452 | 1,459 | 1,450 | 1,459 | +12 | +0.8% | 3,500 |
| 2025/07/14 | 1,447 | 1,447 | 1,445 | 1,447 | +11 | +0.8% | 1,400 |
| 2025/07/11 | 1,436 | 1,446 | 1,436 | 1,436 | +1 | +0.1% | 2,100 |
| 2025/07/10 | 1,433 | 1,443 | 1,433 | 1,435 | +3 | +0.2% | 1,100 |
| 2025/07/09 | 1,430 | 1,446 | 1,430 | 1,432 | -13 | -0.9% | 1,200 |
| 2025/07/08 | 1,427 | 1,445 | 1,427 | 1,445 | +6 | +0.4% | 1,600 |
| 2025/07/07 | 1,442 | 1,444 | 1,422 | 1,439 | +9 | +0.6% | 1,700 |
| 2025/07/04 | 1,437 | 1,438 | 1,419 | 1,430 | -6 | -0.4% | 1,700 |
| 2025/07/03 | 1,426 | 1,445 | 1,420 | 1,436 | +14 | +1% | 1,700 |
| 2025/07/02 | 1,419 | 1,427 | 1,418 | 1,422 | +5 | +0.4% | 2,000 |
| 2025/07/01 | 1,417 | 1,417 | 1,417 | 1,417 | +2 | +0.1% | 600 |
| 2025/06/30 | 1,433 | 1,433 | 1,413 | 1,415 | -1 | -0.1% | 4,400 |
| 2025/06/27 | 1,430 | 1,430 | 1,416 | 1,416 | -10 | -0.7% | 1,800 |
| 2025/06/26 | 1,418 | 1,426 | 1,415 | 1,426 | +11 | +0.8% | 1,500 |
| 2025/06/25 | 1,434 | 1,434 | 1,414 | 1,415 | -14 | -1% | 4,000 |
| 2025/06/24 | 1,430 | 1,430 | 1,421 | 1,429 | -1 | -0.1% | 900 |
| 2025/06/23 | 1,425 | 1,430 | 1,415 | 1,430 | +14 | +1% | 3,500 |
| 2025/06/20 | 1,414 | 1,420 | 1,406 | 1,416 | +14 | +1% | 2,600 |
| 2025/06/19 | 1,411 | 1,419 | 1,402 | 1,402 | -6 | -0.4% | 2,700 |
| 2025/06/18 | 1,426 | 1,430 | 1,408 | 1,408 | -28 | -1.9% | 7,900 |
| 2025/06/17 | 1,421 | 1,442 | 1,421 | 1,436 | +22 | +1.6% | 3,800 |
| 2025/06/16 | 1,419 | 1,421 | 1,408 | 1,414 | +1 | +0.1% | 1,200 |
| 2025/06/13 | 1,412 | 1,414 | 1,400 | 1,413 | +1 | +0.1% | 2,800 |
| 2025/06/12 | 1,408 | 1,412 | 1,408 | 1,412 | +6 | +0.4% | 2,500 |
| 2025/06/11 | 1,408 | 1,414 | 1,400 | 1,406 | +16 | +1.2% | 5,800 |
1～
50
件表示中 / 3767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 | 155,800円 | +2.0% | -7.5% | 2.44% | 15.71倍 | 1.49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 |
| ジャストプラ | 45,100円 | +15.0% | +22.0% | 2.44% | 12.62倍 | 1.44倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヌーラボ | 85,900円 | +11.9% | -53.2% | 0.00% | 24.98倍 | 2.92倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| インタトレード | 74,700円 | +16.8% | - | 0.00% | 537.41倍 | 4.54倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| チエル | 70,500円 | +45.0% | +13.5% | 2.13% | 10.75倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
