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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,271 | 1,298 | 1,271 | 1,298 | -3 | -0.2% | 400 |
| 2025/02/03 | 1,300 | 1,302 | 1,290 | 1,301 | - | - | 2,300 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 1,282 | 1,297 | 1,277 | 1,297 | +16 | +1.2% | 3,000 |
| 2025/01/29 | 1,280 | 1,281 | 1,280 | 1,281 | -1 | -0.1% | 700 |
| 2025/01/28 | 1,282 | 1,282 | 1,281 | 1,282 | -3 | -0.2% | 800 |
| 2025/01/27 | 1,291 | 1,291 | 1,285 | 1,285 | -5 | -0.4% | 200 |
| 2025/01/24 | 1,289 | 1,290 | 1,289 | 1,290 | +2 | +0.2% | 400 |
| 2025/01/23 | 1,278 | 1,288 | 1,278 | 1,288 | - | - | 400 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,274 | 1,288 | 1,274 | 1,278 | +6 | +0.5% | 3,300 |
| 2025/01/20 | 1,262 | 1,279 | 1,262 | 1,272 | +12 | +1% | 3,400 |
| 2025/01/17 | 1,260 | 1,260 | 1,255 | 1,260 | +1 | +0.1% | 900 |
| 2025/01/16 | 1,250 | 1,259 | 1,245 | 1,259 | +10 | +0.8% | 2,900 |
| 2025/01/15 | 1,250 | 1,250 | 1,249 | 1,249 | -28 | -2.2% | 300 |
| 2025/01/14 | 1,241 | 1,277 | 1,241 | 1,277 | +29 | +2.3% | 300 |
| 2025/01/10 | 1,230 | 1,283 | 1,229 | 1,248 | +26 | +2.1% | 3,300 |
| 2025/01/09 | 1,284 | 1,286 | 1,221 | 1,222 | -62 | -4.8% | 6,900 |
| 2025/01/08 | 1,286 | 1,286 | 1,272 | 1,284 | -2 | -0.2% | 800 |
| 2025/01/07 | 1,290 | 1,290 | 1,270 | 1,286 | +19 | +1.5% | 700 |
| 2025/01/06 | 1,265 | 1,293 | 1,262 | 1,267 | +10 | +0.8% | 2,800 |
| 2024/12/30 | 1,250 | 1,270 | 1,248 | 1,257 | +18 | +1.5% | 2,700 |
| 2024/12/27 | 1,257 | 1,257 | 1,221 | 1,239 | -21 | -1.7% | 5,200 |
| 2024/12/26 | 1,249 | 1,297 | 1,247 | 1,260 | +12 | +1% | 2,900 |
| 2024/12/25 | 1,224 | 1,249 | 1,185 | 1,248 | +32 | +2.6% | 5,700 |
| 2024/12/24 | 1,174 | 1,230 | 1,174 | 1,216 | +44 | +3.8% | 3,000 |
| 2024/12/23 | 1,168 | 1,198 | 1,168 | 1,172 | +18 | +1.6% | 5,400 |
| 2024/12/20 | 1,155 | 1,169 | 1,141 | 1,154 | +8 | +0.7% | 7,800 |
| 2024/12/19 | 1,117 | 1,152 | 1,104 | 1,146 | +25 | +2.2% | 2,700 |
| 2024/12/18 | 1,100 | 1,134 | 1,088 | 1,121 | +21 | +1.9% | 4,200 |
| 2024/12/17 | 1,071 | 1,110 | 1,071 | 1,100 | +35 | +3.3% | 8,700 |
| 2024/12/16 | 1,141 | 1,141 | 1,050 | 1,065 | -84 | -7.3% | 51,000 |
| 2024/12/13 | 1,168 | 1,169 | 1,149 | 1,149 | -18 | -1.5% | 20,700 |
| 2024/12/12 | 1,167 | 1,168 | 1,167 | 1,167 | -3 | -0.3% | 2,000 |
| 2024/12/11 | 1,179 | 1,195 | 1,167 | 1,170 | +3 | +0.3% | 5,800 |
| 2024/12/10 | 1,166 | 1,170 | 1,166 | 1,167 | +3 | +0.3% | 2,500 |
| 2024/12/09 | 1,166 | 1,167 | 1,164 | 1,164 | -2 | -0.2% | 5,000 |
| 2024/12/06 | 1,166 | 1,166 | 1,166 | 1,166 | +2 | +0.2% | 100 |
| 2024/12/05 | 1,166 | 1,167 | 1,164 | 1,164 | ±0 | ±0% | 4,500 |
| 2024/12/04 | 1,163 | 1,179 | 1,163 | 1,164 | +2 | +0.2% | 2,700 |
| 2024/12/03 | 1,168 | 1,174 | 1,162 | 1,162 | -11 | -0.9% | 5,200 |
| 2024/12/02 | 1,179 | 1,184 | 1,173 | 1,173 | +1 | +0.1% | 2,900 |
| 2024/11/29 | 1,173 | 1,180 | 1,172 | 1,172 | -3 | -0.3% | 700 |
| 2024/11/28 | 1,176 | 1,206 | 1,175 | 1,175 | ±0 | ±0% | 2,300 |
| 2024/11/27 | 1,176 | 1,190 | 1,175 | 1,175 | -2 | -0.2% | 4,900 |
| 2024/11/26 | 1,181 | 1,192 | 1,177 | 1,177 | -4 | -0.3% | 1,700 |
| 2024/11/25 | 1,182 | 1,191 | 1,181 | 1,181 | +1 | +0.1% | 5,200 |
| 2024/11/22 | 1,183 | 1,186 | 1,180 | 1,180 | -2 | -0.2% | 5,100 |
| 2024/11/21 | 1,182 | 1,187 | 1,180 | 1,182 | ±0 | ±0% | 3,200 |
| 2024/11/20 | 1,182 | 1,182 | 1,182 | 1,182 | +1 | +0.1% | 1,200 |
51～
100
件表示中 / 3683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 | 140,000円 | +0.1% | 0.0% | 2.71% | 12.60倍 | 1.38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 |
| テンダ | 77,300円 | +6.3% | -6.8% | 3.49% | 15.67倍 | 1.91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 |
| ソフトマックス | 83,500円 | +14.2% | +2.4% | 3.59% | 10.44倍 | 1.42倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| シノプス | 79,600円 | +19.4% | +131.2% | 2.01% | 19.99倍 | 2.81倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| サークレイス | 114,000円 | +25.9% | - | 0.00% | 32.37倍 | 6.08倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
