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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 100 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,534 | 1,534 | 1,534 | 1,534 | +34 | +2.3% | 300 |
| 2018/04/04 | 1,399 | 1,541 | 1,399 | 1,500 | - | - | 3,200 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,396 | 1,396 | 1,396 | 1,396 | +26 | +1.9% | 100 |
| 2018/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 100 |
| 2018/03/29 | 1,400 | 1,400 | 1,399 | 1,400 | +35 | +2.6% | 2,900 |
| 2018/03/28 | 1,360 | 1,365 | 1,330 | 1,365 | -35 | -2.5% | 400 |
| 2018/03/27 | 1,380 | 1,400 | 1,380 | 1,400 | +31 | +2.3% | 900 |
| 2018/03/26 | 1,340 | 1,400 | 1,340 | 1,369 | +58 | +4.4% | 700 |
| 2018/03/23 | 1,330 | 1,365 | 1,311 | 1,311 | -79 | -5.7% | 1,800 |
| 2018/03/22 | 1,370 | 1,390 | 1,370 | 1,390 | -10 | -0.7% | 600 |
| 2018/03/20 | 1,351 | 1,400 | 1,351 | 1,400 | ±0 | ±0% | 1,400 |
| 2018/03/19 | 1,409 | 1,418 | 1,386 | 1,400 | -67 | -4.6% | 3,500 |
| 2018/03/16 | 1,467 | 1,467 | 1,467 | 1,467 | +17 | +1.2% | 200 |
| 2018/03/15 | 1,447 | 1,450 | 1,447 | 1,450 | +30 | +2.1% | 1,400 |
| 2018/03/14 | 1,420 | 1,420 | 1,420 | 1,420 | +8 | +0.6% | 100 |
| 2018/03/13 | 1,437 | 1,437 | 1,412 | 1,412 | +7 | +0.5% | 200 |
| 2018/03/12 | 1,480 | 1,480 | 1,365 | 1,405 | -80 | -5.4% | 1,900 |
| 2018/03/09 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 600 |
| 2018/03/08 | 1,581 | 1,581 | 1,480 | 1,480 | +50 | +3.5% | 3,000 |
| 2018/03/07 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 600 |
| 2018/03/06 | 1,405 | 1,420 | 1,391 | 1,420 | +20 | +1.4% | 800 |
| 2018/03/05 | 1,401 | 1,401 | 1,400 | 1,400 | -6 | -0.4% | 600 |
| 2018/03/02 | 1,318 | 1,440 | 1,318 | 1,406 | +56 | +4.1% | 1,500 |
| 2018/03/01 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2018/02/28 | 1,350 | 1,390 | 1,350 | 1,370 | +20 | +1.5% | 500 |
| 2018/02/27 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2018/02/26 | 1,401 | 1,401 | 1,370 | 1,370 | -30 | -2.1% | 800 |
| 2018/02/23 | 1,401 | 1,401 | 1,400 | 1,400 | -5 | -0.4% | 300 |
| 2018/02/22 | 1,410 | 1,410 | 1,405 | 1,405 | +4 | +0.3% | 200 |
| 2018/02/21 | 1,401 | 1,401 | 1,401 | 1,401 | - | - | 100 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 1,399 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 900 |
| 2018/02/15 | 1,398 | 1,398 | 1,398 | 1,398 | +48 | +3.6% | 200 |
| 2018/02/14 | 1,371 | 1,371 | 1,350 | 1,350 | -21 | -1.5% | 2,100 |
| 2018/02/13 | 1,370 | 1,400 | 1,370 | 1,371 | -29 | -2.1% | 1,300 |
| 2018/02/09 | 1,402 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2018/02/08 | 1,402 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2018/02/07 | 1,327 | 1,400 | 1,327 | 1,400 | +73 | +5.5% | 800 |
| 2018/02/06 | 1,352 | 1,352 | 1,237 | 1,327 | -55 | -4% | 2,700 |
| 2018/02/05 | 1,381 | 1,382 | 1,381 | 1,382 | -107 | -7.2% | 700 |
| 2018/02/02 | 1,472 | 1,489 | 1,462 | 1,489 | +16 | +1.1% | 2,600 |
| 2018/02/01 | 1,451 | 1,473 | 1,451 | 1,473 | +33 | +2.3% | 700 |
| 2018/01/31 | 1,422 | 1,440 | 1,422 | 1,440 | +8 | +0.6% | 900 |
| 2018/01/30 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 400 |
| 2018/01/29 | 1,433 | 1,433 | 1,432 | 1,432 | +22 | +1.6% | 400 |
| 2018/01/26 | 1,412 | 1,442 | 1,409 | 1,410 | -32 | -2.2% | 1,100 |
1801～
1850
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 | 157,000円 | +2.0% | -7.5% | 2.42% | 15.83倍 | 1.50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 | 45,500円 | +15.0% | +22.0% | 2.42% | 12.73倍 | 1.45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 | 121,000円 | -0.2% | -47.0% | 0.00% | 60.23倍 | 1.85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 | 143,200円 | +6.7% | +3.4% | 2.79% | 25.06倍 | 1.53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 | 45,100円 | +1.6% | +32.2% | 4.66% | 13.65倍 | 1.20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
