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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,770 | 1,772 | 1,770 | 1,772 | +20 | +1.1% | 1,200 |
| 2022/07/29 | 1,741 | 1,777 | 1,741 | 1,752 | -13 | -0.7% | 1,600 |
| 2022/07/28 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 300 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,791 | 1,791 | 1,719 | 1,781 | +22 | +1.3% | 1,800 |
| 2022/07/22 | 1,734 | 1,768 | 1,733 | 1,759 | +25 | +1.4% | 1,900 |
| 2022/07/21 | 1,740 | 1,740 | 1,703 | 1,734 | -2 | -0.1% | 2,100 |
| 2022/07/20 | 1,701 | 1,736 | 1,701 | 1,736 | +36 | +2.1% | 1,100 |
| 2022/07/19 | 1,694 | 1,700 | 1,694 | 1,700 | +6 | +0.4% | 1,200 |
| 2022/07/15 | 1,674 | 1,704 | 1,674 | 1,694 | - | - | 300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,671 | 1,671 | 1,671 | 1,671 | -19 | -1.1% | 200 |
| 2022/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | +10 | +0.6% | 100 |
| 2022/07/11 | 1,720 | 1,720 | 1,680 | 1,680 | -11 | -0.7% | 1,300 |
| 2022/07/08 | 1,725 | 1,725 | 1,691 | 1,691 | -35 | -2% | 1,000 |
| 2022/07/07 | 1,730 | 1,730 | 1,726 | 1,726 | +32 | +1.9% | 200 |
| 2022/07/06 | 1,702 | 1,702 | 1,694 | 1,694 | -6 | -0.4% | 2,500 |
| 2022/07/05 | 1,737 | 1,737 | 1,700 | 1,700 | -38 | -2.2% | 600 |
| 2022/07/04 | 1,689 | 1,738 | 1,689 | 1,738 | +77 | +4.6% | 1,200 |
| 2022/07/01 | 1,688 | 1,688 | 1,661 | 1,661 | -6 | -0.4% | 700 |
| 2022/06/30 | 1,706 | 1,706 | 1,667 | 1,667 | -38 | -2.2% | 200 |
| 2022/06/29 | 1,660 | 1,705 | 1,660 | 1,705 | +26 | +1.5% | 600 |
| 2022/06/28 | 1,696 | 1,696 | 1,678 | 1,679 | -22 | -1.3% | 700 |
| 2022/06/27 | 1,650 | 1,701 | 1,650 | 1,701 | +63 | +3.8% | 500 |
| 2022/06/24 | 1,680 | 1,680 | 1,638 | 1,638 | +13 | +0.8% | 1,200 |
| 2022/06/23 | 1,614 | 1,631 | 1,600 | 1,625 | -9 | -0.6% | 800 |
| 2022/06/22 | 1,643 | 1,643 | 1,634 | 1,634 | +3 | +0.2% | 400 |
| 2022/06/21 | 1,562 | 1,636 | 1,562 | 1,631 | +66 | +4.2% | 900 |
| 2022/06/20 | 1,647 | 1,647 | 1,501 | 1,565 | -55 | -3.4% | 7,800 |
| 2022/06/17 | 1,675 | 1,675 | 1,620 | 1,620 | -15 | -0.9% | 1,100 |
| 2022/06/16 | 1,655 | 1,655 | 1,635 | 1,635 | - | - | 200 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,618 | 1,650 | 1,617 | 1,650 | +14 | +0.9% | 1,200 |
| 2022/06/13 | 1,638 | 1,642 | 1,636 | 1,636 | +5 | +0.3% | 500 |
| 2022/06/10 | 1,651 | 1,656 | 1,631 | 1,631 | -34 | -2% | 1,000 |
| 2022/06/09 | 1,709 | 1,709 | 1,665 | 1,665 | -15 | -0.9% | 300 |
| 2022/06/08 | 1,638 | 1,680 | 1,638 | 1,680 | +49 | +3% | 600 |
| 2022/06/07 | 1,672 | 1,681 | 1,600 | 1,631 | -41 | -2.5% | 6,500 |
| 2022/06/06 | 1,671 | 1,683 | 1,671 | 1,672 | +17 | +1% | 700 |
| 2022/06/03 | 1,658 | 1,680 | 1,645 | 1,655 | -16 | -1% | 2,400 |
| 2022/06/02 | 1,664 | 1,671 | 1,660 | 1,671 | +11 | +0.7% | 3,000 |
| 2022/06/01 | 1,680 | 1,680 | 1,660 | 1,660 | -33 | -1.9% | 1,600 |
| 2022/05/31 | 1,693 | 1,694 | 1,693 | 1,693 | +3 | +0.2% | 300 |
| 2022/05/30 | 1,718 | 1,720 | 1,690 | 1,690 | - | - | 400 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,678 | 1,678 | 1,678 | 1,678 | -22 | -1.3% | 200 |
| 2022/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | +10 | +0.6% | 100 |
| 2022/05/24 | 1,680 | 1,690 | 1,680 | 1,690 | +20 | +1.2% | 200 |
| 2022/05/23 | 1,699 | 1,699 | 1,643 | 1,670 | +9 | +0.5% | 3,100 |
751～
800
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
