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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 1,522 | 1,537 | 1,521 | 1,529 | +7 | +0.5% | 1,600 |
| 2021/03/24 | 1,530 | 1,530 | 1,516 | 1,522 | -15 | -1% | 800 |
| 2021/03/23 | 1,525 | 1,537 | 1,516 | 1,537 | +11 | +0.7% | 2,200 |
| 2021/03/22 | 1,522 | 1,529 | 1,522 | 1,526 | +5 | +0.3% | 1,200 |
| 2021/03/19 | 1,521 | 1,521 | 1,515 | 1,521 | -5 | -0.3% | 600 |
| 2021/03/18 | 1,537 | 1,537 | 1,524 | 1,526 | +1 | +0.1% | 900 |
| 2021/03/17 | 1,526 | 1,533 | 1,525 | 1,525 | +11 | +0.7% | 900 |
| 2021/03/16 | 1,505 | 1,531 | 1,505 | 1,514 | +4 | +0.3% | 1,300 |
| 2021/03/15 | 1,515 | 1,533 | 1,510 | 1,510 | ±0 | ±0% | 1,800 |
| 2021/03/12 | 1,480 | 1,519 | 1,480 | 1,510 | +49 | +3.4% | 1,600 |
| 2021/03/11 | 1,467 | 1,482 | 1,458 | 1,461 | +10 | +0.7% | 1,000 |
| 2021/03/10 | 1,460 | 1,466 | 1,450 | 1,451 | -9 | -0.6% | 1,500 |
| 2021/03/09 | 1,477 | 1,478 | 1,448 | 1,460 | -7 | -0.5% | 1,400 |
| 2021/03/08 | 1,441 | 1,479 | 1,441 | 1,467 | +37 | +2.6% | 6,000 |
| 2021/03/05 | 1,403 | 1,430 | 1,401 | 1,430 | +27 | +1.9% | 1,600 |
| 2021/03/04 | 1,390 | 1,433 | 1,390 | 1,403 | -3 | -0.2% | 4,000 |
| 2021/03/03 | 1,450 | 1,450 | 1,401 | 1,406 | -63 | -4.3% | 8,100 |
| 2021/03/02 | 1,519 | 1,532 | 1,425 | 1,469 | -28 | -1.9% | 12,600 |
| 2021/03/01 | 1,450 | 1,497 | 1,450 | 1,497 | +66 | +4.6% | 8,500 |
| 2021/02/26 | 1,419 | 1,450 | 1,418 | 1,431 | +12 | +0.8% | 7,100 |
| 2021/02/25 | 1,400 | 1,419 | 1,400 | 1,419 | +23 | +1.6% | 4,600 |
| 2021/02/24 | 1,385 | 1,398 | 1,380 | 1,396 | +11 | +0.8% | 2,200 |
| 2021/02/22 | 1,385 | 1,420 | 1,385 | 1,385 | +5 | +0.4% | 5,000 |
| 2021/02/19 | 1,415 | 1,420 | 1,380 | 1,380 | -60 | -4.2% | 9,000 |
| 2021/02/18 | 1,455 | 1,460 | 1,431 | 1,440 | +15 | +1.1% | 4,300 |
| 2021/02/17 | 1,456 | 1,468 | 1,395 | 1,425 | -25 | -1.7% | 7,200 |
| 2021/02/16 | 1,522 | 1,522 | 1,440 | 1,450 | -50 | -3.3% | 12,700 |
| 2021/02/15 | 1,527 | 1,545 | 1,500 | 1,500 | -25 | -1.6% | 8,800 |
| 2021/02/12 | 1,585 | 1,599 | 1,525 | 1,525 | -74 | -4.6% | 6,800 |
| 2021/02/10 | 1,605 | 1,605 | 1,585 | 1,599 | -18 | -1.1% | 2,100 |
| 2021/02/09 | 1,582 | 1,630 | 1,582 | 1,617 | +27 | +1.7% | 2,900 |
| 2021/02/08 | 1,699 | 1,699 | 1,556 | 1,590 | -123 | -7.2% | 12,700 |
| 2021/02/05 | 1,671 | 1,713 | 1,671 | 1,713 | +2 | +0.1% | 800 |
| 2021/02/04 | 1,698 | 1,711 | 1,698 | 1,711 | +12 | +0.7% | 3,100 |
| 2021/02/03 | 1,699 | 1,699 | 1,681 | 1,699 | ±0 | ±0% | 700 |
| 2021/02/02 | 1,680 | 1,699 | 1,679 | 1,699 | +9 | +0.5% | 600 |
| 2021/02/01 | 1,680 | 1,690 | 1,680 | 1,690 | +11 | +0.7% | 2,200 |
| 2021/01/29 | 1,665 | 1,679 | 1,659 | 1,679 | +9 | +0.5% | 2,100 |
| 2021/01/28 | 1,664 | 1,710 | 1,664 | 1,670 | -60 | -3.5% | 1,300 |
| 2021/01/27 | 1,735 | 1,748 | 1,708 | 1,730 | +11 | +0.6% | 600 |
| 2021/01/26 | 1,685 | 1,760 | 1,685 | 1,719 | -34 | -1.9% | 1,600 |
| 2021/01/25 | 1,798 | 1,798 | 1,720 | 1,753 | +3 | +0.2% | 1,400 |
| 2021/01/22 | 1,750 | 1,750 | 1,744 | 1,750 | +10 | +0.6% | 1,000 |
| 2021/01/21 | 1,740 | 1,740 | 1,711 | 1,740 | +16 | +0.9% | 2,400 |
| 2021/01/20 | 1,732 | 1,732 | 1,724 | 1,724 | -4 | -0.2% | 300 |
| 2021/01/19 | 1,730 | 1,740 | 1,728 | 1,728 | +3 | +0.2% | 1,500 |
| 2021/01/18 | 1,696 | 1,725 | 1,696 | 1,725 | +20 | +1.2% | 1,600 |
| 2021/01/15 | 1,700 | 1,705 | 1,700 | 1,705 | +19 | +1.1% | 800 |
| 2021/01/14 | 1,687 | 1,687 | 1,686 | 1,686 | -13 | -0.8% | 200 |
| 2021/01/13 | 1,699 | 1,699 | 1,695 | 1,699 | +3 | +0.2% | 600 |
1051～
1100
件表示中 / 3738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 | 143,200円 | +2.0% | -7.5% | 2.65% | 14.44倍 | 1.37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 |
| アイビーシー | 90,000円 | +14.8% | +22.0% | 1.33% | 13.97倍 | 2.51倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ジーダット | 132,000円 | +6.7% | +3.4% | 3.03% | 23.10倍 | 1.41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 |
| インフォメティス | 104,500円 | +34.9% | +127.3% | 0.00% | 44.41倍 | 4.01倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| 情報戦略 | 48,800円 | - | - | 0.00% | 19.31倍 | 2.89倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
