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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,411 | 1,411 | 1,336 | 1,336 | -66 | -4.7% | 9,200 |
| 2025/04/10 | 1,400 | 1,406 | 1,399 | 1,402 | +36 | +2.6% | 2,900 |
| 2025/04/09 | 1,367 | 1,400 | 1,366 | 1,366 | -13 | -0.9% | 4,600 |
| 2025/04/08 | 1,331 | 1,435 | 1,331 | 1,379 | +55 | +4.2% | 9,600 |
| 2025/04/07 | 1,348 | 1,358 | 1,300 | 1,324 | -74 | -5.3% | 12,700 |
| 2025/04/04 | 1,401 | 1,418 | 1,387 | 1,398 | -12 | -0.9% | 8,400 |
| 2025/04/03 | 1,443 | 1,451 | 1,410 | 1,410 | -43 | -3% | 4,600 |
| 2025/04/02 | 1,485 | 1,485 | 1,453 | 1,453 | -2 | -0.1% | 2,400 |
| 2025/04/01 | 1,479 | 1,479 | 1,444 | 1,455 | +32 | +2.2% | 3,700 |
| 2025/03/31 | 1,410 | 1,427 | 1,402 | 1,423 | +12 | +0.9% | 3,000 |
| 2025/03/28 | 1,427 | 1,441 | 1,410 | 1,411 | -84 | -5.6% | 11,200 |
| 2025/03/27 | 1,506 | 1,512 | 1,495 | 1,495 | -5 | -0.3% | 7,100 |
| 2025/03/26 | 1,497 | 1,512 | 1,497 | 1,500 | +3 | +0.2% | 7,600 |
| 2025/03/25 | 1,494 | 1,509 | 1,494 | 1,497 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,505 | 1,506 | 1,495 | 1,497 | -9 | -0.6% | 8,000 |
| 2025/03/21 | 1,500 | 1,522 | 1,483 | 1,506 | +12 | +0.8% | 33,900 |
| 2025/03/19 | 1,400 | 1,502 | 1,390 | 1,494 | +244 | +19.5% | 217,300 |
| 2025/03/18 | 1,240 | 1,250 | 1,240 | 1,250 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,235 | 1,235 | 1,235 | 1,235 | +2 | +0.2% | 100 |
| 2025/02/27 | 1,232 | 1,234 | 1,232 | 1,233 | -18 | -1.4% | 300 |
| 2025/02/26 | 1,283 | 1,283 | 1,230 | 1,251 | -47 | -3.6% | 1,700 |
| 2025/02/25 | 1,255 | 1,305 | 1,255 | 1,298 | +36 | +2.9% | 2,500 |
| 2025/02/21 | 1,214 | 1,262 | 1,211 | 1,262 | - | - | 700 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 1,222 | 1,222 | 1,213 | 1,213 | -28 | -2.3% | 1,000 |
| 2025/02/14 | 1,235 | 1,242 | 1,235 | 1,241 | +5 | +0.4% | 1,000 |
| 2025/02/13 | 1,250 | 1,266 | 1,236 | 1,236 | - | - | 1,100 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,218 | 1,336 | 1,218 | 1,272 | +84 | +7.1% | 4,700 |
| 2025/02/07 | 1,352 | 1,352 | 1,187 | 1,188 | -105 | -8.1% | 12,900 |
| 2025/02/06 | 1,310 | 1,320 | 1,293 | 1,293 | +13 | +1% | 700 |
| 2025/02/05 | 1,298 | 1,298 | 1,280 | 1,280 | -18 | -1.4% | 200 |
| 2025/02/04 | 1,271 | 1,298 | 1,271 | 1,298 | -3 | -0.2% | 400 |
| 2025/02/03 | 1,300 | 1,302 | 1,290 | 1,301 | - | - | 2,300 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 1,282 | 1,297 | 1,277 | 1,297 | +16 | +1.2% | 3,000 |
| 2025/01/29 | 1,280 | 1,281 | 1,280 | 1,281 | -1 | -0.1% | 700 |
1～
50
件表示中 / 3678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 | 133,600円 | +0.1% | 0.0% | 2.84% | 12.03倍 | 1.32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 |
| ｒａｋｕｍｏ | 82,300円 | +11.7% | +5.6% | 1.09% | 18.46倍 | 2.94倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| トーセ | 61,500円 | +30.0% | - | 4.07% | 58.29倍 | 0.77倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ジーダット | 121,900円 | +6.8% | -6.4% | 3.28% | 19.55倍 | 1.36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 |
| ソフトマックス | 78,500円 | +14.2% | +2.4% | 3.82% | 9.81倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
