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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,605 | 1,649 | 1,605 | 1,649 | +8 | +0.5% | 300 |
| 2022/01/14 | 1,609 | 1,650 | 1,605 | 1,641 | - | - | 2,100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,603 | 1,697 | 1,603 | 1,689 | +50 | +3.1% | 1,700 |
| 2022/01/11 | 1,650 | 1,650 | 1,639 | 1,639 | -11 | -0.7% | 200 |
| 2022/01/07 | 1,681 | 1,681 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2022/01/06 | 1,680 | 1,681 | 1,650 | 1,650 | -19 | -1.1% | 1,200 |
| 2022/01/05 | 1,700 | 1,700 | 1,641 | 1,669 | -20 | -1.2% | 1,500 |
| 2022/01/04 | 1,688 | 1,700 | 1,688 | 1,689 | +26 | +1.6% | 1,000 |
| 2021/12/30 | 1,655 | 1,672 | 1,655 | 1,663 | +3 | +0.2% | 1,000 |
| 2021/12/29 | 1,663 | 1,673 | 1,660 | 1,660 | -19 | -1.1% | 5,000 |
| 2021/12/28 | 1,679 | 1,679 | 1,651 | 1,679 | +27 | +1.6% | 1,400 |
| 2021/12/27 | 1,687 | 1,687 | 1,652 | 1,652 | -30 | -1.8% | 500 |
| 2021/12/24 | 1,652 | 1,682 | 1,652 | 1,682 | +30 | +1.8% | 1,100 |
| 2021/12/23 | 1,687 | 1,687 | 1,652 | 1,652 | -25 | -1.5% | 200 |
| 2021/12/22 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 900 |
| 2021/12/21 | 1,650 | 1,677 | 1,637 | 1,677 | +27 | +1.6% | 1,200 |
| 2021/12/20 | 1,647 | 1,650 | 1,644 | 1,650 | +29 | +1.8% | 1,300 |
| 2021/12/17 | 1,657 | 1,657 | 1,577 | 1,621 | -65 | -3.9% | 2,500 |
| 2021/12/16 | 1,686 | 1,686 | 1,686 | 1,686 | ±0 | ±0% | 200 |
| 2021/12/15 | 1,660 | 1,686 | 1,657 | 1,686 | +8 | +0.5% | 1,000 |
| 2021/12/14 | 1,660 | 1,679 | 1,654 | 1,678 | -1 | -0.1% | 2,200 |
| 2021/12/13 | 1,699 | 1,699 | 1,679 | 1,679 | - | - | 300 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,654 | 1,659 | 1,654 | 1,659 | +9 | +0.5% | 200 |
| 2021/12/08 | 1,655 | 1,655 | 1,648 | 1,650 | - | - | 4,100 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,650 | 1,658 | 1,637 | 1,658 | +6 | +0.4% | 600 |
| 2021/12/03 | 1,659 | 1,659 | 1,652 | 1,652 | -7 | -0.4% | 500 |
| 2021/12/02 | 1,671 | 1,671 | 1,659 | 1,659 | -12 | -0.7% | 900 |
| 2021/12/01 | 1,699 | 1,699 | 1,671 | 1,671 | -16 | -0.9% | 900 |
| 2021/11/30 | 1,650 | 1,707 | 1,650 | 1,687 | +37 | +2.2% | 2,000 |
| 2021/11/29 | 1,634 | 1,660 | 1,625 | 1,650 | -21 | -1.3% | 2,500 |
| 2021/11/26 | 1,650 | 1,678 | 1,650 | 1,671 | -4 | -0.2% | 800 |
| 2021/11/25 | 1,670 | 1,680 | 1,653 | 1,675 | -5 | -0.3% | 400 |
| 2021/11/24 | 1,648 | 1,680 | 1,648 | 1,680 | +32 | +1.9% | 700 |
| 2021/11/22 | 1,647 | 1,648 | 1,630 | 1,648 | +11 | +0.7% | 800 |
| 2021/11/19 | 1,650 | 1,652 | 1,630 | 1,637 | -13 | -0.8% | 2,500 |
| 2021/11/18 | 1,662 | 1,668 | 1,650 | 1,650 | -23 | -1.4% | 800 |
| 2021/11/17 | 1,659 | 1,694 | 1,659 | 1,673 | +14 | +0.8% | 900 |
| 2021/11/16 | 1,688 | 1,688 | 1,650 | 1,659 | -33 | -2% | 2,000 |
| 2021/11/15 | 1,675 | 1,692 | 1,670 | 1,692 | +32 | +1.9% | 1,500 |
| 2021/11/12 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 1,500 |
| 2021/11/11 | 1,613 | 1,652 | 1,613 | 1,650 | +22 | +1.4% | 2,100 |
| 2021/11/10 | 1,617 | 1,628 | 1,617 | 1,628 | -1 | -0.1% | 300 |
| 2021/11/09 | 1,650 | 1,650 | 1,610 | 1,629 | +12 | +0.7% | 2,400 |
| 2021/11/08 | 1,580 | 1,630 | 1,580 | 1,617 | +39 | +2.5% | 6,900 |
| 2021/11/05 | 1,592 | 1,601 | 1,578 | 1,578 | -22 | -1.4% | 6,400 |
| 2021/11/04 | 1,605 | 1,605 | 1,600 | 1,600 | +19 | +1.2% | 700 |
| 2021/11/02 | 1,598 | 1,599 | 1,576 | 1,581 | -16 | -1% | 3,000 |
701～
750
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
