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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,472 | 1,472 | 1,442 | 1,442 | -30 | -2% | 600 |
| 2018/01/24 | 1,432 | 1,472 | 1,432 | 1,472 | +40 | +2.8% | 2,700 |
| 2018/01/23 | 1,401 | 1,432 | 1,401 | 1,432 | +32 | +2.3% | 600 |
| 2018/01/22 | 1,412 | 1,412 | 1,400 | 1,400 | -72 | -4.9% | 300 |
| 2018/01/19 | 1,463 | 1,473 | 1,462 | 1,472 | -2 | -0.1% | 700 |
| 2018/01/18 | 1,474 | 1,474 | 1,474 | 1,474 | +60 | +4.2% | 100 |
| 2018/01/17 | 1,412 | 1,414 | 1,412 | 1,414 | -16 | -1.1% | 500 |
| 2018/01/16 | 1,449 | 1,452 | 1,401 | 1,430 | -8 | -0.6% | 6,600 |
| 2018/01/15 | 1,299 | 1,499 | 1,299 | 1,438 | +172 | +13.6% | 14,100 |
| 2018/01/12 | 1,270 | 1,280 | 1,266 | 1,266 | -27 | -2.1% | 800 |
| 2018/01/11 | 1,291 | 1,293 | 1,291 | 1,293 | +2 | +0.2% | 400 |
| 2018/01/10 | 1,288 | 1,291 | 1,285 | 1,291 | +16 | +1.3% | 700 |
| 2018/01/09 | 1,235 | 1,275 | 1,235 | 1,275 | +25 | +2% | 400 |
| 2018/01/05 | 1,271 | 1,280 | 1,250 | 1,250 | -21 | -1.7% | 1,000 |
| 2018/01/04 | 1,240 | 1,271 | 1,240 | 1,271 | +7 | +0.6% | 500 |
| 2017/12/29 | 1,264 | 1,264 | 1,264 | 1,264 | - | - | 100 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 700 |
| 2017/12/26 | 1,280 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 2,700 |
| 2017/12/25 | 1,270 | 1,280 | 1,262 | 1,280 | +5 | +0.4% | 1,200 |
| 2017/12/22 | 1,275 | 1,275 | 1,275 | 1,275 | +13 | +1% | 100 |
| 2017/12/21 | 1,249 | 1,265 | 1,249 | 1,262 | +12 | +1% | 2,700 |
| 2017/12/20 | 1,214 | 1,250 | 1,211 | 1,250 | +36 | +3% | 1,300 |
| 2017/12/19 | 1,240 | 1,247 | 1,214 | 1,214 | +12 | +1% | 2,200 |
| 2017/12/18 | 1,183 | 1,230 | 1,183 | 1,202 | -1 | -0.1% | 1,700 |
| 2017/12/15 | 1,255 | 1,255 | 1,190 | 1,203 | -42 | -3.4% | 3,500 |
| 2017/12/14 | 1,245 | 1,245 | 1,245 | 1,245 | +9 | +0.7% | 400 |
| 2017/12/13 | 1,236 | 1,236 | 1,236 | 1,236 | ±0 | ±0% | 300 |
| 2017/12/12 | 1,235 | 1,236 | 1,233 | 1,236 | +1 | +0.1% | 1,200 |
| 2017/12/11 | 1,225 | 1,236 | 1,205 | 1,235 | -20 | -1.6% | 1,900 |
| 2017/12/08 | 1,250 | 1,255 | 1,250 | 1,255 | +12 | +1% | 200 |
| 2017/12/07 | 1,210 | 1,243 | 1,210 | 1,243 | +22 | +1.8% | 600 |
| 2017/12/06 | 1,212 | 1,222 | 1,212 | 1,221 | -8 | -0.7% | 900 |
| 2017/12/05 | 1,275 | 1,275 | 1,221 | 1,229 | - | - | 700 |
| 2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/01 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 900 |
| 2017/11/30 | 1,280 | 1,280 | 1,260 | 1,260 | -4 | -0.3% | 1,000 |
| 2017/11/29 | 1,271 | 1,279 | 1,264 | 1,264 | -7 | -0.6% | 2,200 |
| 2017/11/28 | 1,319 | 1,319 | 1,271 | 1,271 | -48 | -3.6% | 700 |
| 2017/11/27 | 1,276 | 1,319 | 1,276 | 1,319 | +47 | +3.7% | 1,200 |
| 2017/11/24 | 1,299 | 1,315 | 1,257 | 1,272 | -28 | -2.2% | 4,000 |
| 2017/11/22 | 1,264 | 1,338 | 1,264 | 1,300 | - | - | 3,400 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 1,220 | 1,222 | 1,220 | 1,222 | +6 | +0.5% | 600 |
| 2017/11/17 | 1,212 | 1,217 | 1,212 | 1,216 | +28 | +2.4% | 400 |
| 2017/11/16 | 1,188 | 1,188 | 1,188 | 1,188 | -22 | -1.8% | 700 |
| 2017/11/15 | 1,207 | 1,211 | 1,207 | 1,210 | ±0 | ±0% | 1,300 |
| 2017/11/14 | 1,235 | 1,235 | 1,210 | 1,210 | -40 | -3.2% | 300 |
| 2017/11/13 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 900 |
| 2017/11/10 | 1,235 | 1,235 | 1,235 | 1,235 | +3 | +0.2% | 200 |
1851～
1900
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
