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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,184 | 1,196 | 1,184 | 1,196 | +3 | +0.3% | 1,000 |
| 2018/08/30 | 1,191 | 1,216 | 1,185 | 1,193 | -12 | -1% | 9,000 |
| 2018/08/29 | 1,186 | 1,205 | 1,186 | 1,205 | ±0 | ±0% | 500 |
| 2018/08/28 | 1,200 | 1,213 | 1,183 | 1,205 | +5 | +0.4% | 3,200 |
| 2018/08/27 | 1,140 | 1,212 | 1,140 | 1,200 | +60 | +5.3% | 15,300 |
| 2018/08/24 | 1,133 | 1,140 | 1,125 | 1,140 | -10 | -0.9% | 3,000 |
| 2018/08/23 | 1,155 | 1,160 | 1,142 | 1,150 | -6 | -0.5% | 3,600 |
| 2018/08/22 | 1,160 | 1,180 | 1,156 | 1,156 | -25 | -2.1% | 6,600 |
| 2018/08/21 | 1,200 | 1,206 | 1,181 | 1,181 | -62 | -5% | 42,200 |
| 2018/08/20 | 1,274 | 1,305 | 1,243 | 1,243 | -61 | -4.7% | 20,000 |
| 2018/08/17 | 1,321 | 1,345 | 1,304 | 1,304 | -40 | -3% | 1,800 |
| 2018/08/16 | 1,344 | 1,344 | 1,344 | 1,344 | -1 | -0.1% | 100 |
| 2018/08/15 | 1,345 | 1,345 | 1,345 | 1,345 | +40 | +3.1% | 300 |
| 2018/08/14 | 1,290 | 1,325 | 1,290 | 1,305 | +5 | +0.4% | 500 |
| 2018/08/13 | 1,341 | 1,341 | 1,300 | 1,300 | -50 | -3.7% | 900 |
| 2018/08/10 | 1,370 | 1,380 | 1,344 | 1,350 | -26 | -1.9% | 3,400 |
| 2018/08/09 | 1,385 | 1,392 | 1,362 | 1,376 | +21 | +1.5% | 1,400 |
| 2018/08/08 | 1,450 | 1,450 | 1,355 | 1,355 | -65 | -4.6% | 8,400 |
| 2018/08/07 | 1,420 | 1,425 | 1,420 | 1,420 | -30 | -2.1% | 1,200 |
| 2018/08/06 | 1,565 | 1,565 | 1,450 | 1,450 | -105 | -6.8% | 1,600 |
| 2018/08/03 | 1,500 | 1,555 | 1,500 | 1,555 | +85 | +5.8% | 1,300 |
| 2018/08/02 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 1,200 |
| 2018/08/01 | 1,520 | 1,521 | 1,500 | 1,500 | +40 | +2.7% | 1,800 |
| 2018/07/31 | 1,485 | 1,500 | 1,460 | 1,460 | -41 | -2.7% | 500 |
| 2018/07/30 | 1,535 | 1,539 | 1,500 | 1,501 | - | - | 700 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 1,496 | 1,526 | 1,496 | 1,526 | -10 | -0.7% | 300 |
| 2018/07/25 | 1,520 | 1,565 | 1,520 | 1,536 | - | - | 1,200 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 1,480 | 1,510 | 1,480 | 1,510 | +15 | +1% | 200 |
| 2018/07/20 | 1,495 | 1,495 | 1,495 | 1,495 | +15 | +1% | 100 |
| 2018/07/19 | 1,520 | 1,520 | 1,480 | 1,480 | -30 | -2% | 800 |
| 2018/07/18 | 1,455 | 1,510 | 1,455 | 1,510 | +25 | +1.7% | 700 |
| 2018/07/17 | 1,485 | 1,485 | 1,485 | 1,485 | -1 | -0.1% | 100 |
| 2018/07/13 | 1,456 | 1,486 | 1,456 | 1,486 | ±0 | ±0% | 200 |
| 2018/07/12 | 1,519 | 1,519 | 1,485 | 1,486 | -4 | -0.3% | 3,100 |
| 2018/07/11 | 1,519 | 1,520 | 1,490 | 1,490 | -30 | -2% | 500 |
| 2018/07/10 | 1,535 | 1,550 | 1,487 | 1,520 | ±0 | ±0% | 1,800 |
| 2018/07/09 | 1,480 | 1,520 | 1,480 | 1,520 | - | - | 500 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,517 | 1,525 | 1,517 | 1,525 | - | - | 500 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,518 | 1,518 | 1,514 | 1,518 | +18 | +1.2% | 400 |
| 2018/06/26 | 1,452 | 1,500 | 1,452 | 1,500 | -19 | -1.3% | 500 |
| 2018/06/25 | 1,455 | 1,531 | 1,455 | 1,519 | +69 | +4.8% | 1,800 |
| 2018/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
1701～
1750
件表示中 / 3768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 | 158,600円 | +2.0% | -7.5% | 2.40% | 15.99倍 | 1.52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 |
| ジャストプラ | 46,000円 | +15.0% | +22.0% | 2.39% | 12.87倍 | 1.47倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ソフィアＨＤ | 121,500円 | -0.2% | -47.0% | 0.00% | 60.48倍 | 1.86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 |
| ジーダット | 142,200円 | +6.7% | +3.4% | 2.81% | 24.88倍 | 1.52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 |
| ゲンダイＡＧ | 45,500円 | +1.6% | +32.2% | 4.62% | 13.77倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
