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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,622 | 1,662 | 1,622 | 1,662 | +72 | +4.5% | 200 |
| 2022/03/30 | 1,550 | 1,590 | 1,550 | 1,590 | -10 | -0.6% | 700 |
| 2022/03/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2022/03/28 | 1,596 | 1,600 | 1,580 | 1,600 | -1 | -0.1% | 700 |
| 2022/03/25 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6% | 300 |
| 2022/03/24 | 1,600 | 1,610 | 1,600 | 1,610 | +20 | +1.3% | 400 |
| 2022/03/23 | 1,580 | 1,606 | 1,580 | 1,590 | +14 | +0.9% | 1,700 |
| 2022/03/22 | 1,600 | 1,600 | 1,576 | 1,576 | +3 | +0.2% | 500 |
| 2022/03/18 | 1,572 | 1,573 | 1,572 | 1,573 | +1 | +0.1% | 400 |
| 2022/03/17 | 1,570 | 1,572 | 1,570 | 1,572 | +12 | +0.8% | 500 |
| 2022/03/16 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 600 |
| 2022/03/15 | 1,550 | 1,550 | 1,530 | 1,550 | -10 | -0.6% | 500 |
| 2022/03/14 | 1,550 | 1,568 | 1,550 | 1,560 | -6 | -0.4% | 1,000 |
| 2022/03/11 | 1,566 | 1,566 | 1,566 | 1,566 | +15 | +1% | 400 |
| 2022/03/10 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 500 |
| 2022/03/09 | 1,550 | 1,550 | 1,549 | 1,550 | +11 | +0.7% | 1,300 |
| 2022/03/08 | 1,565 | 1,565 | 1,539 | 1,539 | -45 | -2.8% | 1,900 |
| 2022/03/07 | 1,584 | 1,584 | 1,584 | 1,584 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,624 | 1,624 | 1,624 | 1,624 | - | - | 100 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,613 | 1,625 | 1,613 | 1,624 | +19 | +1.2% | 1,000 |
| 2022/02/28 | 1,550 | 1,605 | 1,550 | 1,605 | +19 | +1.2% | 400 |
| 2022/02/25 | 1,543 | 1,586 | 1,542 | 1,586 | +36 | +2.3% | 400 |
| 2022/02/24 | 1,560 | 1,569 | 1,550 | 1,550 | -11 | -0.7% | 2,500 |
| 2022/02/22 | 1,582 | 1,582 | 1,561 | 1,561 | -21 | -1.3% | 600 |
| 2022/02/21 | 1,582 | 1,582 | 1,582 | 1,582 | -12 | -0.8% | 500 |
| 2022/02/18 | 1,595 | 1,595 | 1,592 | 1,594 | - | - | 500 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,610 | 1,610 | 1,606 | 1,606 | -4 | -0.2% | 300 |
| 2022/02/15 | 1,610 | 1,610 | 1,610 | 1,610 | +12 | +0.8% | 300 |
| 2022/02/14 | 1,635 | 1,635 | 1,595 | 1,598 | -37 | -2.3% | 500 |
| 2022/02/10 | 1,640 | 1,640 | 1,620 | 1,635 | -5 | -0.3% | 2,200 |
| 2022/02/09 | 1,640 | 1,640 | 1,640 | 1,640 | -5 | -0.3% | 100 |
| 2022/02/08 | 1,645 | 1,645 | 1,645 | 1,645 | -2 | -0.1% | 100 |
| 2022/02/07 | 1,635 | 1,647 | 1,634 | 1,647 | +17 | +1% | 600 |
| 2022/02/04 | 1,633 | 1,640 | 1,630 | 1,630 | ±0 | ±0% | 600 |
| 2022/02/03 | 1,632 | 1,650 | 1,630 | 1,630 | -28 | -1.7% | 600 |
| 2022/02/02 | 1,631 | 1,658 | 1,631 | 1,658 | +27 | +1.7% | 1,400 |
| 2022/02/01 | 1,610 | 1,654 | 1,610 | 1,631 | -17 | -1% | 400 |
| 2022/01/31 | 1,563 | 1,648 | 1,563 | 1,648 | +85 | +5.4% | 600 |
| 2022/01/28 | 1,576 | 1,576 | 1,563 | 1,563 | -2 | -0.1% | 500 |
| 2022/01/27 | 1,591 | 1,596 | 1,514 | 1,565 | +14 | +0.9% | 1,700 |
| 2022/01/26 | 1,561 | 1,561 | 1,532 | 1,551 | - | - | 1,900 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,510 | 1,619 | 1,510 | 1,574 | +40 | +2.6% | 900 |
| 2022/01/21 | 1,530 | 1,534 | 1,530 | 1,534 | +3 | +0.2% | 1,500 |
| 2022/01/20 | 1,519 | 1,532 | 1,519 | 1,531 | -24 | -1.5% | 400 |
| 2022/01/19 | 1,602 | 1,606 | 1,453 | 1,555 | -76 | -4.7% | 5,300 |
| 2022/01/18 | 1,609 | 1,631 | 1,609 | 1,631 | -18 | -1.1% | 1,500 |
651～
700
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
