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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/09 | 1,648 | 1,648 | 1,640 | 1,640 | -4 | -0.2% | 200 |
| 2022/11/08 | 1,654 | 1,654 | 1,626 | 1,644 | +9 | +0.6% | 1,600 |
| 2022/11/07 | 1,670 | 1,670 | 1,605 | 1,635 | -44 | -2.6% | 4,600 |
| 2022/11/04 | 1,689 | 1,689 | 1,679 | 1,679 | -7 | -0.4% | 700 |
| 2022/11/02 | 1,700 | 1,700 | 1,683 | 1,686 | -14 | -0.8% | 800 |
| 2022/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 1,500 |
| 2022/10/31 | 1,687 | 1,692 | 1,687 | 1,692 | +7 | +0.4% | 200 |
| 2022/10/28 | 1,697 | 1,697 | 1,685 | 1,685 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,684 | 1,684 | 1,684 | 1,684 | +13 | +0.8% | 100 |
| 2022/10/25 | 1,714 | 1,714 | 1,649 | 1,671 | -3 | -0.2% | 1,700 |
| 2022/10/24 | 1,678 | 1,678 | 1,673 | 1,674 | +10 | +0.6% | 500 |
| 2022/10/21 | 1,664 | 1,664 | 1,664 | 1,664 | +20 | +1.2% | 400 |
| 2022/10/20 | 1,664 | 1,664 | 1,644 | 1,644 | -33 | -2% | 300 |
| 2022/10/19 | 1,634 | 1,681 | 1,634 | 1,677 | +3 | +0.2% | 3,200 |
| 2022/10/18 | 1,690 | 1,691 | 1,674 | 1,674 | +24 | +1.5% | 2,500 |
| 2022/10/17 | 1,632 | 1,651 | 1,632 | 1,650 | -30 | -1.8% | 700 |
651～
700
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
