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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 980 | 1,002 | 978 | 991 | +21 | +2.2% | 1,200 |
2020/03/16 | 1,053 | 1,061 | 970 | 970 | -113 | -10.4% | 1,800 |
2020/03/13 | 977 | 1,083 | 931 | 1,083 | -44 | -3.9% | 7,300 |
2020/03/12 | 1,081 | 1,151 | 1,015 | 1,127 | -44 | -3.8% | 8,900 |
2020/03/11 | 1,172 | 1,232 | 1,171 | 1,171 | ±0 | ±0% | 1,100 |
2020/03/10 | 1,120 | 1,171 | 1,079 | 1,171 | +7 | +0.6% | 3,200 |
2020/03/09 | 1,377 | 1,377 | 1,161 | 1,164 | -167 | -12.5% | 7,800 |
2020/03/06 | 1,334 | 1,334 | 1,320 | 1,331 | -93 | -6.5% | 700 |
2020/03/05 | 1,413 | 1,424 | 1,400 | 1,424 | +11 | +0.8% | 900 |
2020/03/04 | 1,354 | 1,430 | 1,344 | 1,413 | +52 | +3.8% | 2,400 |
2020/03/03 | 1,402 | 1,415 | 1,360 | 1,361 | -17 | -1.2% | 2,400 |
2020/03/02 | 1,301 | 1,378 | 1,301 | 1,378 | +47 | +3.5% | 1,400 |
2020/02/28 | 1,305 | 1,352 | 1,290 | 1,331 | -85 | -6% | 12,500 |
2020/02/27 | 1,429 | 1,436 | 1,351 | 1,416 | -6 | -0.4% | 6,700 |
2020/02/26 | 1,447 | 1,451 | 1,374 | 1,422 | -40 | -2.7% | 7,300 |
2020/02/25 | 1,398 | 1,511 | 1,398 | 1,462 | -106 | -6.8% | 10,000 |
2020/02/21 | 1,562 | 1,597 | 1,562 | 1,568 | -1 | -0.1% | 1,200 |
2020/02/20 | 1,611 | 1,626 | 1,560 | 1,569 | -41 | -2.5% | 3,600 |
2020/02/19 | 1,592 | 1,632 | 1,592 | 1,610 | +11 | +0.7% | 700 |
2020/02/18 | 1,646 | 1,646 | 1,599 | 1,599 | -41 | -2.5% | 1,100 |
2020/02/17 | 1,586 | 1,650 | 1,586 | 1,640 | +49 | +3.1% | 4,500 |
2020/02/14 | 1,625 | 1,629 | 1,578 | 1,591 | -25 | -1.5% | 5,500 |
2020/02/13 | 1,610 | 1,626 | 1,610 | 1,616 | +6 | +0.4% | 2,000 |
2020/02/12 | 1,682 | 1,697 | 1,590 | 1,610 | -87 | -5.1% | 9,700 |
2020/02/10 | 1,804 | 1,804 | 1,670 | 1,697 | -108 | -6% | 10,900 |
2020/02/07 | 1,782 | 1,828 | 1,770 | 1,805 | +33 | +1.9% | 7,600 |
2020/02/06 | 1,738 | 1,774 | 1,735 | 1,772 | +63 | +3.7% | 2,100 |
2020/02/05 | 1,699 | 1,709 | 1,699 | 1,709 | +29 | +1.7% | 1,000 |
2020/02/04 | 1,738 | 1,738 | 1,680 | 1,680 | +13 | +0.8% | 3,200 |
2020/02/03 | 1,620 | 1,681 | 1,603 | 1,667 | +6 | +0.4% | 6,300 |
2020/01/31 | 1,694 | 1,694 | 1,659 | 1,661 | -41 | -2.4% | 3,400 |
2020/01/30 | 1,780 | 1,780 | 1,702 | 1,702 | -88 | -4.9% | 3,700 |
2020/01/29 | 1,790 | 1,790 | 1,790 | 1,790 | -24 | -1.3% | 100 |
2020/01/28 | 1,783 | 1,814 | 1,727 | 1,814 | +3 | +0.2% | 2,500 |
2020/01/27 | 1,799 | 1,833 | 1,782 | 1,811 | -63 | -3.4% | 8,500 |
2020/01/24 | 1,925 | 1,925 | 1,845 | 1,874 | +29 | +1.6% | 6,900 |
2020/01/23 | 1,871 | 1,880 | 1,836 | 1,845 | -26 | -1.4% | 5,500 |
2020/01/22 | 1,790 | 1,871 | 1,790 | 1,871 | +65 | +3.6% | 9,700 |
2020/01/21 | 1,801 | 1,830 | 1,780 | 1,806 | +20 | +1.1% | 4,300 |
2020/01/20 | 1,754 | 1,793 | 1,753 | 1,786 | +69 | +4% | 7,100 |
2020/01/17 | 1,701 | 1,727 | 1,686 | 1,717 | +7 | +0.4% | 3,200 |
2020/01/16 | 1,735 | 1,735 | 1,700 | 1,710 | -18 | -1% | 2,700 |
2020/01/15 | 1,745 | 1,745 | 1,665 | 1,728 | -26 | -1.5% | 3,100 |
2020/01/14 | 1,769 | 1,770 | 1,685 | 1,754 | +17 | +1% | 9,300 |
2020/01/10 | 1,606 | 1,750 | 1,600 | 1,737 | +140 | +8.8% | 12,800 |
2020/01/09 | 1,604 | 1,605 | 1,590 | 1,597 | +33 | +2.1% | 1,600 |
2020/01/08 | 1,600 | 1,601 | 1,552 | 1,564 | -32 | -2% | 5,600 |
2020/01/07 | 1,592 | 1,633 | 1,592 | 1,596 | +4 | +0.3% | 18,500 |
2020/01/06 | 1,630 | 1,650 | 1,592 | 1,592 | -55 | -3.3% | 11,400 |
2019/12/30 | 1,645 | 1,676 | 1,644 | 1,647 | -17 | -1% | 2,300 |
1301~
1350
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