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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,182 | 1,187 | 1,180 | 1,182 | ±0 | ±0% | 3,200 |
| 2024/11/20 | 1,182 | 1,182 | 1,182 | 1,182 | +1 | +0.1% | 1,200 |
| 2024/11/19 | 1,190 | 1,190 | 1,181 | 1,181 | ±0 | ±0% | 3,700 |
| 2024/11/18 | 1,183 | 1,183 | 1,162 | 1,181 | +10 | +0.9% | 3,400 |
| 2024/11/15 | 1,166 | 1,186 | 1,161 | 1,171 | -13 | -1.1% | 6,600 |
| 2024/11/14 | 1,184 | 1,187 | 1,184 | 1,184 | +1 | +0.1% | 1,300 |
| 2024/11/13 | 1,184 | 1,190 | 1,183 | 1,183 | -7 | -0.6% | 6,000 |
| 2024/11/12 | 1,185 | 1,192 | 1,185 | 1,190 | +7 | +0.6% | 3,500 |
| 2024/11/11 | 1,260 | 1,260 | 1,180 | 1,183 | -82 | -6.5% | 6,600 |
| 2024/11/08 | 1,265 | 1,275 | 1,264 | 1,265 | +7 | +0.6% | 1,200 |
| 2024/11/07 | 1,256 | 1,258 | 1,256 | 1,258 | +3 | +0.2% | 700 |
| 2024/11/06 | 1,280 | 1,281 | 1,255 | 1,255 | -15 | -1.2% | 3,200 |
| 2024/11/05 | 1,298 | 1,300 | 1,269 | 1,270 | +24 | +1.9% | 3,300 |
| 2024/11/01 | 1,246 | 1,246 | 1,246 | 1,246 | -3 | -0.2% | 300 |
| 2024/10/31 | 1,249 | 1,259 | 1,249 | 1,249 | +1 | +0.1% | 1,800 |
| 2024/10/30 | 1,246 | 1,262 | 1,245 | 1,248 | -22 | -1.7% | 2,600 |
| 2024/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | -2 | -0.2% | 100 |
| 2024/10/28 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 100 |
| 2024/10/25 | 1,276 | 1,276 | 1,232 | 1,272 | -3 | -0.2% | 4,900 |
| 2024/10/24 | 1,265 | 1,275 | 1,265 | 1,275 | +22 | +1.8% | 200 |
| 2024/10/23 | 1,279 | 1,279 | 1,251 | 1,253 | -2 | -0.2% | 1,600 |
| 2024/10/22 | 1,260 | 1,263 | 1,249 | 1,255 | -26 | -2% | 2,600 |
| 2024/10/21 | 1,282 | 1,289 | 1,281 | 1,281 | - | - | 600 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | +6 | +0.5% | 400 |
| 2024/10/16 | 1,285 | 1,309 | 1,284 | 1,284 | -2 | -0.2% | 3,100 |
| 2024/10/15 | 1,286 | 1,286 | 1,286 | 1,286 | -3 | -0.2% | 200 |
| 2024/10/11 | 1,286 | 1,316 | 1,286 | 1,289 | +3 | +0.2% | 2,100 |
| 2024/10/10 | 1,287 | 1,290 | 1,286 | 1,286 | -7 | -0.5% | 1,200 |
| 2024/10/09 | 1,280 | 1,293 | 1,280 | 1,293 | -7 | -0.5% | 200 |
| 2024/10/08 | 1,318 | 1,319 | 1,275 | 1,300 | +2 | +0.2% | 3,500 |
| 2024/10/07 | 1,298 | 1,319 | 1,298 | 1,298 | +1 | +0.1% | 900 |
| 2024/10/04 | 1,299 | 1,322 | 1,276 | 1,297 | +15 | +1.2% | 3,300 |
| 2024/10/03 | 1,267 | 1,282 | 1,267 | 1,282 | +16 | +1.3% | 1,200 |
| 2024/10/02 | 1,258 | 1,300 | 1,211 | 1,266 | +6 | +0.5% | 12,600 |
| 2024/10/01 | 1,257 | 1,264 | 1,247 | 1,260 | +9 | +0.7% | 6,100 |
| 2024/09/30 | 1,268 | 1,282 | 1,250 | 1,251 | -64 | -4.9% | 8,800 |
| 2024/09/27 | 1,346 | 1,376 | 1,300 | 1,315 | -121 | -8.4% | 20,100 |
| 2024/09/26 | 1,400 | 1,436 | 1,398 | 1,436 | +46 | +3.3% | 12,400 |
| 2024/09/25 | 1,399 | 1,400 | 1,387 | 1,390 | -9 | -0.6% | 9,100 |
| 2024/09/24 | 1,397 | 1,399 | 1,392 | 1,399 | +13 | +0.9% | 2,200 |
| 2024/09/20 | 1,385 | 1,386 | 1,383 | 1,386 | +1 | +0.1% | 3,200 |
| 2024/09/19 | 1,400 | 1,400 | 1,384 | 1,385 | +2 | +0.1% | 1,400 |
| 2024/09/18 | 1,400 | 1,400 | 1,383 | 1,383 | -5 | -0.4% | 4,100 |
| 2024/09/17 | 1,388 | 1,400 | 1,388 | 1,388 | +1 | +0.1% | 4,700 |
| 2024/09/13 | 1,388 | 1,391 | 1,362 | 1,387 | +3 | +0.2% | 1,100 |
| 2024/09/12 | 1,385 | 1,397 | 1,384 | 1,384 | +32 | +2.4% | 4,200 |
| 2024/09/11 | 1,385 | 1,385 | 1,352 | 1,352 | -14 | -1% | 5,100 |
| 2024/09/10 | 1,376 | 1,376 | 1,366 | 1,366 | -10 | -0.7% | 200 |
| 2024/09/09 | 1,354 | 1,376 | 1,354 | 1,376 | - | - | 400 |
151～
200
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90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 |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
