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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,696 | 1,696 | 1,680 | 1,680 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,697 | 1,698 | 1,669 | 1,698 | - | - | 1,400 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 1,653 | 1,653 | 1,600 | 1,624 | -37 | -2.2% | 2,500 |
| 2022/10/06 | 1,688 | 1,701 | 1,661 | 1,661 | +6 | +0.4% | 600 |
| 2022/10/05 | 1,688 | 1,688 | 1,655 | 1,655 | -33 | -2% | 300 |
| 2022/10/04 | 1,675 | 1,694 | 1,650 | 1,688 | - | - | 2,100 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 1,686 | 1,686 | 1,640 | 1,642 | -76 | -4.4% | 1,400 |
| 2022/09/29 | 1,662 | 1,718 | 1,657 | 1,718 | +78 | +4.8% | 600 |
| 2022/09/28 | 1,660 | 1,679 | 1,614 | 1,640 | -25 | -1.5% | 2,200 |
| 2022/09/27 | 1,735 | 1,735 | 1,665 | 1,665 | -6 | -0.4% | 1,000 |
| 2022/09/26 | 1,670 | 1,676 | 1,668 | 1,671 | -23 | -1.4% | 800 |
| 2022/09/22 | 1,709 | 1,709 | 1,690 | 1,694 | +25 | +1.5% | 1,700 |
| 2022/09/21 | 1,672 | 1,672 | 1,668 | 1,669 | -40 | -2.3% | 600 |
| 2022/09/20 | 1,690 | 1,709 | 1,680 | 1,709 | +19 | +1.1% | 1,400 |
| 2022/09/16 | 1,691 | 1,692 | 1,690 | 1,690 | +1 | +0.1% | 1,200 |
| 2022/09/15 | 1,681 | 1,689 | 1,681 | 1,689 | -16 | -0.9% | 200 |
| 2022/09/14 | 1,719 | 1,719 | 1,705 | 1,705 | +8 | +0.5% | 300 |
| 2022/09/13 | 1,719 | 1,720 | 1,697 | 1,697 | -22 | -1.3% | 500 |
| 2022/09/12 | 1,718 | 1,719 | 1,718 | 1,719 | - | - | 200 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,719 | 1,719 | 1,710 | 1,710 | +12 | +0.7% | 400 |
| 2022/09/07 | 1,685 | 1,698 | 1,680 | 1,698 | -18 | -1% | 1,500 |
| 2022/09/06 | 1,708 | 1,719 | 1,708 | 1,716 | - | - | 400 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,694 | 1,736 | 1,694 | 1,735 | - | - | 2,500 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 600 |
| 2022/08/30 | 1,755 | 1,755 | 1,709 | 1,709 | -11 | -0.6% | 200 |
| 2022/08/29 | 1,729 | 1,729 | 1,697 | 1,720 | -40 | -2.3% | 1,000 |
| 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 |
701～
750
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
