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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,400 | 1,400 | 1,387 | 1,392 | +5 | +0.4% | 300 |
| 2023/08/30 | 1,407 | 1,407 | 1,387 | 1,387 | -10 | -0.7% | 500 |
| 2023/08/29 | 1,407 | 1,407 | 1,390 | 1,397 | -3 | -0.2% | 400 |
| 2023/08/28 | 1,385 | 1,400 | 1,385 | 1,400 | +2 | +0.1% | 400 |
| 2023/08/25 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 800 |
| 2023/08/24 | 1,400 | 1,400 | 1,387 | 1,398 | +11 | +0.8% | 900 |
| 2023/08/23 | 1,381 | 1,391 | 1,381 | 1,387 | -8 | -0.6% | 1,000 |
| 2023/08/22 | 1,399 | 1,403 | 1,383 | 1,395 | -4 | -0.3% | 1,100 |
| 2023/08/21 | 1,400 | 1,404 | 1,399 | 1,399 | -1 | -0.1% | 1,100 |
| 2023/08/18 | 1,416 | 1,416 | 1,386 | 1,400 | +10 | +0.7% | 800 |
| 2023/08/17 | 1,360 | 1,390 | 1,360 | 1,390 | +26 | +1.9% | 3,200 |
| 2023/08/16 | 1,360 | 1,370 | 1,356 | 1,364 | ±0 | ±0% | 3,700 |
| 2023/08/15 | 1,370 | 1,370 | 1,350 | 1,364 | -4 | -0.3% | 5,700 |
| 2023/08/14 | 1,365 | 1,370 | 1,323 | 1,368 | -8 | -0.6% | 6,000 |
| 2023/08/10 | 1,398 | 1,398 | 1,369 | 1,376 | - | - | 3,000 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,396 | 1,405 | 1,396 | 1,402 | +10 | +0.7% | 1,100 |
| 2023/08/07 | 1,399 | 1,399 | 1,378 | 1,392 | -4 | -0.3% | 4,600 |
| 2023/08/04 | 1,379 | 1,414 | 1,379 | 1,396 | +18 | +1.3% | 2,400 |
| 2023/08/03 | 1,409 | 1,409 | 1,374 | 1,378 | -3 | -0.2% | 900 |
| 2023/08/02 | 1,380 | 1,399 | 1,375 | 1,381 | ±0 | ±0% | 2,300 |
| 2023/08/01 | 1,395 | 1,395 | 1,378 | 1,381 | +16 | +1.2% | 900 |
| 2023/07/31 | 1,414 | 1,414 | 1,363 | 1,365 | -50 | -3.5% | 10,000 |
| 2023/07/28 | 1,398 | 1,415 | 1,398 | 1,415 | +17 | +1.2% | 10,600 |
| 2023/07/27 | 1,402 | 1,402 | 1,397 | 1,398 | -6 | -0.4% | 14,200 |
| 2023/07/26 | 1,410 | 1,420 | 1,404 | 1,404 | +1 | +0.1% | 2,800 |
| 2023/07/25 | 1,406 | 1,425 | 1,400 | 1,403 | -12 | -0.8% | 2,200 |
| 2023/07/24 | 1,422 | 1,422 | 1,400 | 1,415 | +14 | +1% | 1,100 |
| 2023/07/21 | 1,401 | 1,401 | 1,393 | 1,401 | -12 | -0.8% | 1,300 |
| 2023/07/20 | 1,396 | 1,413 | 1,396 | 1,413 | +18 | +1.3% | 1,100 |
| 2023/07/19 | 1,409 | 1,409 | 1,393 | 1,395 | -10 | -0.7% | 1,200 |
| 2023/07/18 | 1,400 | 1,405 | 1,382 | 1,405 | +15 | +1.1% | 1,300 |
| 2023/07/14 | 1,393 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 600 |
| 2023/07/13 | 1,403 | 1,413 | 1,390 | 1,400 | -3 | -0.2% | 3,000 |
| 2023/07/12 | 1,410 | 1,410 | 1,390 | 1,403 | -6 | -0.4% | 1,600 |
| 2023/07/11 | 1,409 | 1,409 | 1,409 | 1,409 | +21 | +1.5% | 1,200 |
| 2023/07/10 | 1,403 | 1,405 | 1,388 | 1,388 | -15 | -1.1% | 500 |
| 2023/07/07 | 1,400 | 1,403 | 1,400 | 1,403 | +3 | +0.2% | 600 |
| 2023/07/06 | 1,390 | 1,404 | 1,390 | 1,400 | +4 | +0.3% | 400 |
| 2023/07/05 | 1,401 | 1,407 | 1,396 | 1,396 | -6 | -0.4% | 2,800 |
| 2023/07/04 | 1,412 | 1,412 | 1,402 | 1,402 | -15 | -1.1% | 1,200 |
| 2023/07/03 | 1,418 | 1,418 | 1,411 | 1,417 | ±0 | ±0% | 1,600 |
| 2023/06/30 | 1,407 | 1,417 | 1,406 | 1,417 | ±0 | ±0% | 700 |
| 2023/06/29 | 1,410 | 1,417 | 1,408 | 1,417 | +10 | +0.7% | 800 |
| 2023/06/28 | 1,420 | 1,420 | 1,402 | 1,407 | -19 | -1.3% | 1,800 |
| 2023/06/27 | 1,438 | 1,438 | 1,421 | 1,426 | +1 | +0.1% | 2,900 |
| 2023/06/26 | 1,437 | 1,437 | 1,411 | 1,425 | -12 | -0.8% | 1,600 |
| 2023/06/23 | 1,439 | 1,439 | 1,422 | 1,437 | +17 | +1.2% | 3,200 |
| 2023/06/22 | 1,409 | 1,424 | 1,409 | 1,420 | +11 | +0.8% | 1,300 |
| 2023/06/21 | 1,406 | 1,416 | 1,406 | 1,409 | -11 | -0.8% | 1,000 |
451～
500
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
