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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,374 | 1,384 | 1,350 | 1,350 | -28 | -2% | 12,200 |
| 2024/09/03 | 1,379 | 1,397 | 1,377 | 1,378 | -19 | -1.4% | 4,600 |
| 2024/09/02 | 1,395 | 1,400 | 1,385 | 1,397 | +7 | +0.5% | 8,500 |
| 2024/08/30 | 1,389 | 1,400 | 1,386 | 1,390 | +1 | +0.1% | 3,500 |
| 2024/08/29 | 1,389 | 1,392 | 1,373 | 1,389 | -1 | -0.1% | 4,700 |
| 2024/08/28 | 1,390 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 3,100 |
| 2024/08/27 | 1,387 | 1,393 | 1,387 | 1,390 | +2 | +0.1% | 1,500 |
| 2024/08/26 | 1,400 | 1,400 | 1,388 | 1,388 | -1 | -0.1% | 5,700 |
| 2024/08/23 | 1,389 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 1,200 |
| 2024/08/22 | 1,385 | 1,400 | 1,385 | 1,390 | ±0 | ±0% | 1,400 |
| 2024/08/21 | 1,395 | 1,395 | 1,377 | 1,390 | -10 | -0.7% | 600 |
| 2024/08/20 | 1,390 | 1,400 | 1,389 | 1,400 | -4 | -0.3% | 2,700 |
| 2024/08/19 | 1,395 | 1,410 | 1,395 | 1,404 | +8 | +0.6% | 6,700 |
| 2024/08/16 | 1,444 | 1,444 | 1,366 | 1,396 | +10 | +0.7% | 8,000 |
| 2024/08/15 | 1,385 | 1,405 | 1,384 | 1,386 | +87 | +6.7% | 16,200 |
| 2024/08/14 | 1,285 | 1,300 | 1,285 | 1,299 | +32 | +2.5% | 4,300 |
| 2024/08/13 | 1,266 | 1,279 | 1,265 | 1,267 | ±0 | ±0% | 600 |
| 2024/08/09 | 1,252 | 1,267 | 1,252 | 1,267 | +15 | +1.2% | 1,700 |
| 2024/08/08 | 1,255 | 1,281 | 1,250 | 1,252 | -5 | -0.4% | 3,300 |
| 2024/08/07 | 1,240 | 1,258 | 1,223 | 1,257 | +13 | +1% | 4,100 |
| 2024/08/06 | 1,320 | 1,320 | 1,244 | 1,244 | -26 | -2% | 2,700 |
| 2024/08/05 | 1,213 | 1,273 | 1,211 | 1,270 | -58 | -4.4% | 5,000 |
| 2024/08/02 | 1,372 | 1,388 | 1,328 | 1,328 | -61 | -4.4% | 5,300 |
| 2024/08/01 | 1,389 | 1,389 | 1,389 | 1,389 | +16 | +1.2% | 200 |
| 2024/07/31 | 1,393 | 1,393 | 1,373 | 1,373 | -26 | -1.9% | 300 |
| 2024/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2024/07/29 | 1,395 | 1,399 | 1,395 | 1,399 | +5 | +0.4% | 1,800 |
| 2024/07/26 | 1,395 | 1,395 | 1,394 | 1,394 | -11 | -0.8% | 200 |
| 2024/07/25 | 1,406 | 1,406 | 1,400 | 1,405 | -1 | -0.1% | 1,800 |
| 2024/07/24 | 1,392 | 1,406 | 1,392 | 1,406 | +13 | +0.9% | 200 |
| 2024/07/23 | 1,393 | 1,393 | 1,393 | 1,393 | -1 | -0.1% | 300 |
| 2024/07/22 | 1,394 | 1,394 | 1,394 | 1,394 | -21 | -1.5% | 100 |
| 2024/07/19 | 1,415 | 1,415 | 1,415 | 1,415 | +2 | +0.1% | 1,000 |
| 2024/07/18 | 1,400 | 1,413 | 1,400 | 1,413 | +9 | +0.6% | 6,300 |
| 2024/07/17 | 1,403 | 1,404 | 1,400 | 1,404 | +13 | +0.9% | 1,200 |
| 2024/07/16 | 1,391 | 1,406 | 1,390 | 1,391 | +3 | +0.2% | 3,100 |
| 2024/07/12 | 1,388 | 1,389 | 1,388 | 1,388 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 100 |
| 2024/07/10 | 1,362 | 1,388 | 1,362 | 1,388 | -1 | -0.1% | 500 |
| 2024/07/09 | 1,390 | 1,397 | 1,388 | 1,389 | +4 | +0.3% | 3,200 |
| 2024/07/08 | 1,389 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 1,000 |
| 2024/07/05 | 1,356 | 1,381 | 1,355 | 1,381 | +27 | +2% | 2,300 |
| 2024/07/04 | 1,352 | 1,373 | 1,352 | 1,354 | -22 | -1.6% | 1,300 |
| 2024/07/03 | 1,358 | 1,379 | 1,358 | 1,376 | -3 | -0.2% | 700 |
| 2024/07/02 | 1,378 | 1,379 | 1,378 | 1,379 | -1 | -0.1% | 200 |
| 2024/07/01 | 1,366 | 1,389 | 1,364 | 1,380 | -1 | -0.1% | 3,100 |
| 2024/06/28 | 1,375 | 1,392 | 1,375 | 1,381 | +6 | +0.4% | 1,300 |
| 2024/06/27 | 1,365 | 1,386 | 1,364 | 1,375 | -11 | -0.8% | 1,500 |
| 2024/06/26 | 1,389 | 1,389 | 1,381 | 1,386 | -6 | -0.4% | 600 |
| 2024/06/25 | 1,390 | 1,395 | 1,378 | 1,392 | -3 | -0.2% | 1,300 |
151～
200
件表示中 / 3683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 | 140,000円 | +0.1% | 0.0% | 2.71% | 12.60倍 | 1.38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 |
| テンダ | 77,300円 | +6.3% | -6.8% | 3.49% | 15.67倍 | 1.91倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ソフトマックス | 83,500円 | +14.2% | +2.4% | 3.59% | 10.44倍 | 1.42倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| シノプス | 79,600円 | +19.4% | +131.2% | 2.01% | 19.99倍 | 2.81倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| サークレイス | 114,000円 | +25.9% | - | 0.00% | 32.37倍 | 6.08倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
