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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/20 | 1,414 | 1,420 | 1,414 | 1,420 | +14 | +1% | 1,200 |
| 2023/06/19 | 1,405 | 1,419 | 1,405 | 1,406 | +16 | +1.2% | 3,800 |
| 2023/06/16 | 1,369 | 1,394 | 1,364 | 1,390 | +30 | +2.2% | 4,100 |
| 2023/06/15 | 1,369 | 1,371 | 1,357 | 1,360 | -9 | -0.7% | 1,600 |
| 2023/06/14 | 1,362 | 1,369 | 1,351 | 1,369 | +8 | +0.6% | 4,700 |
| 2023/06/13 | 1,370 | 1,370 | 1,361 | 1,361 | -9 | -0.7% | 800 |
| 2023/06/12 | 1,361 | 1,377 | 1,361 | 1,370 | +11 | +0.8% | 1,600 |
| 2023/06/09 | 1,394 | 1,394 | 1,359 | 1,359 | -1 | -0.1% | 3,900 |
| 2023/06/08 | 1,386 | 1,386 | 1,360 | 1,360 | -27 | -1.9% | 700 |
| 2023/06/07 | 1,377 | 1,387 | 1,377 | 1,387 | ±0 | ±0% | 400 |
| 2023/06/06 | 1,363 | 1,412 | 1,363 | 1,387 | +31 | +2.3% | 1,300 |
| 2023/06/05 | 1,363 | 1,364 | 1,356 | 1,356 | -2 | -0.1% | 3,800 |
| 2023/06/02 | 1,366 | 1,372 | 1,358 | 1,358 | -6 | -0.4% | 1,500 |
| 2023/06/01 | 1,364 | 1,364 | 1,364 | 1,364 | -13 | -0.9% | 200 |
| 2023/05/31 | 1,377 | 1,377 | 1,377 | 1,377 | ±0 | ±0% | 2,300 |
| 2023/05/30 | 1,397 | 1,397 | 1,363 | 1,377 | +6 | +0.4% | 2,400 |
| 2023/05/29 | 1,397 | 1,397 | 1,369 | 1,371 | -5 | -0.4% | 1,500 |
501～
550
件表示中 / 3768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 | 157,000円 | +2.0% | -7.5% | 2.42% | 15.83倍 | 1.50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 | 45,500円 | +15.0% | +22.0% | 2.42% | 12.73倍 | 1.45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 |
| ソフィアＨＤ | 121,000円 | -0.2% | -47.0% | 0.00% | 60.23倍 | 1.85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 |
| ジーダット | 143,200円 | +6.7% | +3.4% | 2.79% | 25.06倍 | 1.53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 |
| ゲンダイＡＧ | 45,100円 | +1.6% | +32.2% | 4.66% | 13.65倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
