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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,410 | 1,416 | 1,390 | 1,390 | -18 | -1.3% | 9,800 |
| 2025/06/09 | 1,411 | 1,420 | 1,408 | 1,408 | -3 | -0.2% | 2,000 |
| 2025/06/06 | 1,410 | 1,411 | 1,409 | 1,411 | +1 | +0.1% | 2,700 |
| 2025/06/05 | 1,413 | 1,424 | 1,410 | 1,410 | -5 | -0.4% | 1,900 |
| 2025/06/04 | 1,414 | 1,415 | 1,414 | 1,415 | +5 | +0.4% | 400 |
| 2025/06/03 | 1,415 | 1,415 | 1,408 | 1,410 | -4 | -0.3% | 3,700 |
| 2025/06/02 | 1,418 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 1,500 |
| 2025/05/30 | 1,436 | 1,436 | 1,418 | 1,418 | -12 | -0.8% | 1,700 |
| 2025/05/29 | 1,415 | 1,433 | 1,415 | 1,430 | +15 | +1.1% | 2,600 |
| 2025/05/28 | 1,436 | 1,438 | 1,414 | 1,415 | -13 | -0.9% | 4,000 |
| 2025/05/27 | 1,426 | 1,444 | 1,425 | 1,428 | +2 | +0.1% | 1,400 |
| 2025/05/26 | 1,429 | 1,440 | 1,426 | 1,426 | -3 | -0.2% | 2,000 |
| 2025/05/23 | 1,466 | 1,466 | 1,429 | 1,429 | -14 | -1% | 3,500 |
| 2025/05/22 | 1,450 | 1,461 | 1,443 | 1,443 | -16 | -1.1% | 2,500 |
| 2025/05/21 | 1,455 | 1,470 | 1,455 | 1,459 | +8 | +0.6% | 5,700 |
| 2025/05/20 | 1,490 | 1,496 | 1,451 | 1,451 | -32 | -2.2% | 4,900 |
| 2025/05/19 | 1,452 | 1,485 | 1,452 | 1,483 | +31 | +2.1% | 3,100 |
| 2025/05/16 | 1,452 | 1,463 | 1,448 | 1,452 | ±0 | ±0% | 1,600 |
| 2025/05/15 | 1,463 | 1,493 | 1,449 | 1,452 | +3 | +0.2% | 4,700 |
| 2025/05/14 | 1,463 | 1,607 | 1,420 | 1,449 | +4 | +0.3% | 246,600 |
| 2025/05/13 | 1,443 | 1,649 | 1,380 | 1,445 | +32 | +2.3% | 180,700 |
| 2025/05/12 | 1,432 | 1,584 | 1,384 | 1,413 | -11 | -0.8% | 102,500 |
| 2025/05/09 | 1,429 | 1,429 | 1,414 | 1,424 | +8 | +0.6% | 1,900 |
| 2025/05/08 | 1,423 | 1,430 | 1,408 | 1,416 | -7 | -0.5% | 3,300 |
| 2025/05/07 | 1,400 | 1,550 | 1,385 | 1,423 | -6 | -0.4% | 75,900 |
| 2025/05/02 | 1,421 | 1,505 | 1,400 | 1,429 | +14 | +1% | 42,100 |
| 2025/05/01 | 1,433 | 1,448 | 1,414 | 1,415 | -29 | -2% | 18,000 |
| 2025/04/30 | 1,612 | 1,899 | 1,422 | 1,444 | -304 | -17.4% | 174,700 |
| 2025/04/28 | 1,448 | 1,748 | 1,381 | 1,748 | +270 | +18.3% | 122,600 |
| 2025/04/25 | 1,435 | 1,487 | 1,409 | 1,478 | +73 | +5.2% | 18,400 |
| 2025/04/24 | 1,424 | 1,484 | 1,390 | 1,405 | -13 | -0.9% | 24,100 |
| 2025/04/23 | 1,423 | 1,423 | 1,401 | 1,418 | +3 | +0.2% | 3,000 |
1～
50
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
