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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,508 | 1,508 | 1,480 | 1,495 | -19 | -1.3% | 2,900 |
| 2023/01/24 | 1,514 | 1,514 | 1,514 | 1,514 | +22 | +1.5% | 300 |
| 2023/01/23 | 1,500 | 1,500 | 1,492 | 1,492 | -8 | -0.5% | 800 |
| 2023/01/20 | 1,484 | 1,500 | 1,484 | 1,500 | +20 | +1.4% | 1,200 |
| 2023/01/19 | 1,480 | 1,480 | 1,480 | 1,480 | +3 | +0.2% | 100 |
| 2023/01/18 | 1,480 | 1,490 | 1,477 | 1,477 | ±0 | ±0% | 900 |
| 2023/01/17 | 1,480 | 1,481 | 1,477 | 1,477 | +2 | +0.1% | 1,500 |
| 2023/01/16 | 1,509 | 1,509 | 1,472 | 1,475 | -7 | -0.5% | 1,100 |
| 2023/01/13 | 1,492 | 1,496 | 1,482 | 1,482 | -28 | -1.9% | 1,000 |
| 2023/01/12 | 1,511 | 1,511 | 1,510 | 1,510 | -4 | -0.3% | 400 |
| 2023/01/11 | 1,480 | 1,514 | 1,480 | 1,514 | +43 | +2.9% | 3,500 |
| 2023/01/10 | 1,472 | 1,485 | 1,471 | 1,471 | -9 | -0.6% | 2,700 |
| 2023/01/06 | 1,479 | 1,480 | 1,479 | 1,480 | +5 | +0.3% | 2,700 |
| 2023/01/05 | 1,481 | 1,490 | 1,475 | 1,475 | +3 | +0.2% | 1,400 |
| 2023/01/04 | 1,457 | 1,480 | 1,457 | 1,472 | +2 | +0.1% | 3,200 |
| 2022/12/30 | 1,483 | 1,485 | 1,470 | 1,470 | -15 | -1% | 7,600 |
| 2022/12/29 | 1,499 | 1,504 | 1,474 | 1,485 | -14 | -0.9% | 1,400 |
| 2022/12/28 | 1,546 | 1,546 | 1,499 | 1,499 | -17 | -1.1% | 1,300 |
| 2022/12/27 | 1,475 | 1,522 | 1,475 | 1,516 | +41 | +2.8% | 1,800 |
| 2022/12/26 | 1,463 | 1,483 | 1,460 | 1,475 | -5 | -0.3% | 1,600 |
| 2022/12/23 | 1,518 | 1,518 | 1,479 | 1,480 | -17 | -1.1% | 3,300 |
| 2022/12/22 | 1,488 | 1,497 | 1,487 | 1,497 | +10 | +0.7% | 1,700 |
| 2022/12/21 | 1,481 | 1,493 | 1,475 | 1,487 | +3 | +0.2% | 5,900 |
| 2022/12/20 | 1,531 | 1,531 | 1,482 | 1,484 | -45 | -2.9% | 4,700 |
| 2022/12/19 | 1,522 | 1,529 | 1,522 | 1,529 | -6 | -0.4% | 300 |
| 2022/12/16 | 1,530 | 1,536 | 1,530 | 1,535 | +5 | +0.3% | 700 |
| 2022/12/15 | 1,515 | 1,530 | 1,515 | 1,530 | -10 | -0.6% | 1,800 |
| 2022/12/14 | 1,540 | 1,545 | 1,526 | 1,540 | ±0 | ±0% | 900 |
| 2022/12/13 | 1,545 | 1,549 | 1,535 | 1,540 | -3 | -0.2% | 2,600 |
| 2022/12/12 | 1,609 | 1,609 | 1,543 | 1,543 | +14 | +0.9% | 4,700 |
| 2022/12/09 | 1,525 | 1,532 | 1,509 | 1,529 | ±0 | ±0% | 3,300 |
| 2022/12/08 | 1,538 | 1,538 | 1,529 | 1,529 | -12 | -0.8% | 400 |
| 2022/12/07 | 1,530 | 1,541 | 1,520 | 1,541 | +3 | +0.2% | 3,200 |
| 2022/12/06 | 1,553 | 1,555 | 1,537 | 1,538 | -15 | -1% | 2,400 |
| 2022/12/05 | 1,561 | 1,561 | 1,553 | 1,553 | -8 | -0.5% | 1,900 |
| 2022/12/02 | 1,586 | 1,586 | 1,561 | 1,561 | -26 | -1.6% | 900 |
| 2022/12/01 | 1,566 | 1,587 | 1,566 | 1,587 | +26 | +1.7% | 1,000 |
| 2022/11/30 | 1,565 | 1,583 | 1,561 | 1,561 | -4 | -0.3% | 2,300 |
| 2022/11/29 | 1,587 | 1,587 | 1,565 | 1,565 | - | - | 1,200 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,606 | 1,606 | 1,572 | 1,575 | ±0 | ±0% | 2,400 |
| 2022/11/24 | 1,562 | 1,575 | 1,552 | 1,575 | +25 | +1.6% | 1,500 |
| 2022/11/22 | 1,554 | 1,554 | 1,526 | 1,550 | -4 | -0.3% | 4,000 |
| 2022/11/21 | 1,564 | 1,564 | 1,538 | 1,554 | -6 | -0.4% | 3,000 |
| 2022/11/18 | 1,548 | 1,570 | 1,548 | 1,560 | +9 | +0.6% | 1,300 |
| 2022/11/17 | 1,552 | 1,573 | 1,546 | 1,551 | -6 | -0.4% | 2,100 |
| 2022/11/16 | 1,560 | 1,580 | 1,557 | 1,557 | -42 | -2.6% | 6,700 |
| 2022/11/15 | 1,531 | 1,599 | 1,531 | 1,599 | +63 | +4.1% | 3,100 |
| 2022/11/14 | 1,625 | 1,625 | 1,525 | 1,536 | -79 | -4.9% | 13,100 |
| 2022/11/11 | 1,678 | 1,679 | 1,600 | 1,615 | -23 | -1.4% | 3,100 |
451～
500
件表示中 / 3586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 | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16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 |
| ゲンダイＡＧ | 34,500円 | +1.1% | +14.5% | 5.80% | 19.28倍 | 1.04倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ＧＭＯ－Ｒ＆ＡＩ | 252,900円 | -0.2% | -40.4% | 4.54% | 21.75倍 | 2.08倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| 日本エンタ | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
