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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/01/17 | 1,605 | 1,649 | 1,605 | 1,649 | +8 | +0.5% | 300 |
801～
850
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
