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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,354 | 1,376 | 1,354 | 1,376 | - | - | 400 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 200 |
| 2024/09/04 | 1,374 | 1,384 | 1,350 | 1,350 | -28 | -2% | 12,200 |
| 2024/09/03 | 1,379 | 1,397 | 1,377 | 1,378 | -19 | -1.4% | 4,600 |
| 2024/09/02 | 1,395 | 1,400 | 1,385 | 1,397 | +7 | +0.5% | 8,500 |
| 2024/08/30 | 1,389 | 1,400 | 1,386 | 1,390 | +1 | +0.1% | 3,500 |
| 2024/08/29 | 1,389 | 1,392 | 1,373 | 1,389 | -1 | -0.1% | 4,700 |
| 2024/08/28 | 1,390 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 3,100 |
| 2024/08/27 | 1,387 | 1,393 | 1,387 | 1,390 | +2 | +0.1% | 1,500 |
| 2024/08/26 | 1,400 | 1,400 | 1,388 | 1,388 | -1 | -0.1% | 5,700 |
| 2024/08/23 | 1,389 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 1,200 |
| 2024/08/22 | 1,385 | 1,400 | 1,385 | 1,390 | ±0 | ±0% | 1,400 |
| 2024/08/21 | 1,395 | 1,395 | 1,377 | 1,390 | -10 | -0.7% | 600 |
| 2024/08/20 | 1,390 | 1,400 | 1,389 | 1,400 | -4 | -0.3% | 2,700 |
| 2024/08/19 | 1,395 | 1,410 | 1,395 | 1,404 | +8 | +0.6% | 6,700 |
| 2024/08/16 | 1,444 | 1,444 | 1,366 | 1,396 | +10 | +0.7% | 8,000 |
| 2024/08/15 | 1,385 | 1,405 | 1,384 | 1,386 | +87 | +6.7% | 16,200 |
| 2024/08/14 | 1,285 | 1,300 | 1,285 | 1,299 | +32 | +2.5% | 4,300 |
| 2024/08/13 | 1,266 | 1,279 | 1,265 | 1,267 | ±0 | ±0% | 600 |
| 2024/08/09 | 1,252 | 1,267 | 1,252 | 1,267 | +15 | +1.2% | 1,700 |
| 2024/08/08 | 1,255 | 1,281 | 1,250 | 1,252 | -5 | -0.4% | 3,300 |
| 2024/08/07 | 1,240 | 1,258 | 1,223 | 1,257 | +13 | +1% | 4,100 |
| 2024/08/06 | 1,320 | 1,320 | 1,244 | 1,244 | -26 | -2% | 2,700 |
| 2024/08/05 | 1,213 | 1,273 | 1,211 | 1,270 | -58 | -4.4% | 5,000 |
| 2024/08/02 | 1,372 | 1,388 | 1,328 | 1,328 | -61 | -4.4% | 5,300 |
| 2024/08/01 | 1,389 | 1,389 | 1,389 | 1,389 | +16 | +1.2% | 200 |
| 2024/07/31 | 1,393 | 1,393 | 1,373 | 1,373 | -26 | -1.9% | 300 |
| 2024/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2024/07/29 | 1,395 | 1,399 | 1,395 | 1,399 | +5 | +0.4% | 1,800 |
| 2024/07/26 | 1,395 | 1,395 | 1,394 | 1,394 | -11 | -0.8% | 200 |
| 2024/07/25 | 1,406 | 1,406 | 1,400 | 1,405 | -1 | -0.1% | 1,800 |
| 2024/07/24 | 1,392 | 1,406 | 1,392 | 1,406 | +13 | +0.9% | 200 |
| 2024/07/23 | 1,393 | 1,393 | 1,393 | 1,393 | -1 | -0.1% | 300 |
| 2024/07/22 | 1,394 | 1,394 | 1,394 | 1,394 | -21 | -1.5% | 100 |
| 2024/07/19 | 1,415 | 1,415 | 1,415 | 1,415 | +2 | +0.1% | 1,000 |
| 2024/07/18 | 1,400 | 1,413 | 1,400 | 1,413 | +9 | +0.6% | 6,300 |
| 2024/07/17 | 1,403 | 1,404 | 1,400 | 1,404 | +13 | +0.9% | 1,200 |
| 2024/07/16 | 1,391 | 1,406 | 1,390 | 1,391 | +3 | +0.2% | 3,100 |
| 2024/07/12 | 1,388 | 1,389 | 1,388 | 1,388 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 100 |
| 2024/07/10 | 1,362 | 1,388 | 1,362 | 1,388 | -1 | -0.1% | 500 |
| 2024/07/09 | 1,390 | 1,397 | 1,388 | 1,389 | +4 | +0.3% | 3,200 |
| 2024/07/08 | 1,389 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 1,000 |
| 2024/07/05 | 1,356 | 1,381 | 1,355 | 1,381 | +27 | +2% | 2,300 |
| 2024/07/04 | 1,352 | 1,373 | 1,352 | 1,354 | -22 | -1.6% | 1,300 |
| 2024/07/03 | 1,358 | 1,379 | 1,358 | 1,376 | -3 | -0.2% | 700 |
| 2024/07/02 | 1,378 | 1,379 | 1,378 | 1,379 | -1 | -0.1% | 200 |
| 2024/07/01 | 1,366 | 1,389 | 1,364 | 1,380 | -1 | -0.1% | 3,100 |
| 2024/06/28 | 1,375 | 1,392 | 1,375 | 1,381 | +6 | +0.4% | 1,300 |
51～
100
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
