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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,730 | 1,760 | 1,730 | 1,760 | +31 | +1.8% | 2,000 |
| 2022/08/25 | 1,767 | 1,767 | 1,715 | 1,729 | +19 | +1.1% | 1,700 |
| 2022/08/24 | 1,702 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 1,400 |
| 2022/08/23 | 1,696 | 1,700 | 1,691 | 1,700 | +5 | +0.3% | 1,200 |
| 2022/08/22 | 1,690 | 1,710 | 1,690 | 1,695 | +5 | +0.3% | 1,000 |
| 2022/08/19 | 1,680 | 1,690 | 1,680 | 1,690 | +9 | +0.5% | 600 |
| 2022/08/18 | 1,671 | 1,683 | 1,671 | 1,681 | -9 | -0.5% | 6,600 |
| 2022/08/17 | 1,722 | 1,722 | 1,690 | 1,690 | -18 | -1.1% | 500 |
| 2022/08/16 | 1,717 | 1,717 | 1,692 | 1,708 | -9 | -0.5% | 700 |
| 2022/08/15 | 1,722 | 1,722 | 1,717 | 1,717 | +35 | +2.1% | 400 |
| 2022/08/12 | 1,664 | 1,682 | 1,664 | 1,682 | +15 | +0.9% | 1,300 |
| 2022/08/10 | 1,685 | 1,685 | 1,667 | 1,667 | -11 | -0.7% | 900 |
| 2022/08/09 | 1,679 | 1,679 | 1,678 | 1,678 | -14 | -0.8% | 1,100 |
| 2022/08/08 | 1,719 | 1,720 | 1,674 | 1,692 | -64 | -3.6% | 4,200 |
| 2022/08/05 | 1,755 | 1,780 | 1,755 | 1,756 | +1 | +0.1% | 1,300 |
| 2022/08/04 | 1,761 | 1,763 | 1,755 | 1,755 | +1 | +0.1% | 1,500 |
| 2022/08/03 | 1,738 | 1,754 | 1,734 | 1,754 | -1 | -0.1% | 300 |
| 2022/08/02 | 1,779 | 1,795 | 1,738 | 1,755 | -17 | -1% | 2,800 |
| 2022/08/01 | 1,770 | 1,772 | 1,770 | 1,772 | +20 | +1.1% | 1,200 |
| 2022/07/29 | 1,741 | 1,777 | 1,741 | 1,752 | -13 | -0.7% | 1,600 |
| 2022/07/28 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 300 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,791 | 1,791 | 1,719 | 1,781 | +22 | +1.3% | 1,800 |
| 2022/07/22 | 1,734 | 1,768 | 1,733 | 1,759 | +25 | +1.4% | 1,900 |
| 2022/07/21 | 1,740 | 1,740 | 1,703 | 1,734 | -2 | -0.1% | 2,100 |
| 2022/07/20 | 1,701 | 1,736 | 1,701 | 1,736 | +36 | +2.1% | 1,100 |
| 2022/07/19 | 1,694 | 1,700 | 1,694 | 1,700 | +6 | +0.4% | 1,200 |
| 2022/07/15 | 1,674 | 1,704 | 1,674 | 1,694 | - | - | 300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,671 | 1,671 | 1,671 | 1,671 | -19 | -1.1% | 200 |
| 2022/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | +10 | +0.6% | 100 |
| 2022/07/11 | 1,720 | 1,720 | 1,680 | 1,680 | -11 | -0.7% | 1,300 |
| 2022/07/08 | 1,725 | 1,725 | 1,691 | 1,691 | -35 | -2% | 1,000 |
| 2022/07/07 | 1,730 | 1,730 | 1,726 | 1,726 | +32 | +1.9% | 200 |
| 2022/07/06 | 1,702 | 1,702 | 1,694 | 1,694 | -6 | -0.4% | 2,500 |
| 2022/07/05 | 1,737 | 1,737 | 1,700 | 1,700 | -38 | -2.2% | 600 |
| 2022/07/04 | 1,689 | 1,738 | 1,689 | 1,738 | +77 | +4.6% | 1,200 |
| 2022/07/01 | 1,688 | 1,688 | 1,661 | 1,661 | -6 | -0.4% | 700 |
| 2022/06/30 | 1,706 | 1,706 | 1,667 | 1,667 | -38 | -2.2% | 200 |
| 2022/06/29 | 1,660 | 1,705 | 1,660 | 1,705 | +26 | +1.5% | 600 |
| 2022/06/28 | 1,696 | 1,696 | 1,678 | 1,679 | -22 | -1.3% | 700 |
| 2022/06/27 | 1,650 | 1,701 | 1,650 | 1,701 | +63 | +3.8% | 500 |
| 2022/06/24 | 1,680 | 1,680 | 1,638 | 1,638 | +13 | +0.8% | 1,200 |
| 2022/06/23 | 1,614 | 1,631 | 1,600 | 1,625 | -9 | -0.6% | 800 |
| 2022/06/22 | 1,643 | 1,643 | 1,634 | 1,634 | +3 | +0.2% | 400 |
| 2022/06/21 | 1,562 | 1,636 | 1,562 | 1,631 | +66 | +4.2% | 900 |
| 2022/06/20 | 1,647 | 1,647 | 1,501 | 1,565 | -55 | -3.4% | 7,800 |
| 2022/06/17 | 1,675 | 1,675 | 1,620 | 1,620 | -15 | -0.9% | 1,100 |
| 2022/06/16 | 1,655 | 1,655 | 1,635 | 1,635 | - | - | 200 |
551～
600
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
