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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/11/10 | 1,648 | 1,648 | 1,638 | 1,638 | -2 | -0.1% | 400 |
601～
650
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
