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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,057 | 1,093 | 1,057 | 1,091 | +35 | +3.3% | 4,100 |
| 2015/11/20 | 1,060 | 1,060 | 1,053 | 1,056 | -5 | -0.5% | 700 |
| 2015/11/19 | 1,081 | 1,081 | 1,061 | 1,061 | -20 | -1.9% | 800 |
| 2015/11/18 | 1,066 | 1,088 | 1,066 | 1,081 | +11 | +1% | 1,600 |
| 2015/11/17 | 1,089 | 1,096 | 1,060 | 1,070 | -12 | -1.1% | 2,600 |
| 2015/11/16 | 1,026 | 1,097 | 1,007 | 1,082 | +50 | +4.8% | 5,800 |
| 2015/11/13 | 1,058 | 1,058 | 1,020 | 1,032 | -28 | -2.6% | 3,200 |
| 2015/11/12 | 1,067 | 1,079 | 1,020 | 1,060 | -7 | -0.7% | 5,200 |
| 2015/11/11 | 1,096 | 1,099 | 1,055 | 1,067 | -59 | -5.2% | 18,000 |
| 2015/11/10 | 1,150 | 1,156 | 1,117 | 1,126 | -48 | -4.1% | 5,000 |
| 2015/11/09 | 1,150 | 1,200 | 1,150 | 1,174 | -96 | -7.6% | 11,500 |
| 2015/11/06 | 1,276 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 1,500 |
| 2015/11/05 | 1,309 | 1,309 | 1,277 | 1,290 | -21 | -1.6% | 2,800 |
| 2015/11/04 | 1,313 | 1,313 | 1,311 | 1,311 | -2 | -0.2% | 300 |
| 2015/11/02 | 1,326 | 1,328 | 1,311 | 1,313 | -10 | -0.8% | 900 |
| 2015/10/30 | 1,324 | 1,324 | 1,323 | 1,323 | +13 | +1% | 200 |
| 2015/10/29 | 1,310 | 1,310 | 1,310 | 1,310 | +8 | +0.6% | 100 |
| 2015/10/28 | 1,365 | 1,365 | 1,300 | 1,302 | -79 | -5.7% | 2,400 |
| 2015/10/27 | 1,376 | 1,385 | 1,371 | 1,381 | +27 | +2% | 2,400 |
| 2015/10/26 | 1,361 | 1,361 | 1,354 | 1,354 | +23 | +1.7% | 1,900 |
| 2015/10/23 | 1,302 | 1,331 | 1,302 | 1,331 | +31 | +2.4% | 1,200 |
| 2015/10/22 | 1,280 | 1,300 | 1,280 | 1,300 | +26 | +2% | 1,100 |
| 2015/10/21 | 1,267 | 1,301 | 1,267 | 1,274 | -3 | -0.2% | 1,500 |
| 2015/10/20 | 1,273 | 1,295 | 1,265 | 1,277 | -16 | -1.2% | 3,000 |
| 2015/10/19 | 1,271 | 1,344 | 1,269 | 1,293 | -8 | -0.6% | 4,400 |
| 2015/10/16 | 1,268 | 1,305 | 1,258 | 1,301 | +63 | +5.1% | 4,800 |
| 2015/10/15 | 1,200 | 1,238 | 1,200 | 1,238 | +58 | +4.9% | 500 |
| 2015/10/14 | 1,218 | 1,218 | 1,180 | 1,180 | -38 | -3.1% | 1,500 |
| 2015/10/13 | 1,250 | 1,280 | 1,218 | 1,218 | +17 | +1.4% | 900 |
| 2015/10/09 | 1,240 | 1,240 | 1,201 | 1,201 | -19 | -1.6% | 2,600 |
| 2015/10/08 | 1,210 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 2,400 |
| 2015/10/07 | 1,199 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 2,600 |
| 2015/10/06 | 1,184 | 1,239 | 1,184 | 1,198 | +8 | +0.7% | 1,100 |
| 2015/10/05 | 1,156 | 1,200 | 1,156 | 1,190 | +10 | +0.8% | 2,100 |
| 2015/10/02 | 1,160 | 1,180 | 1,155 | 1,180 | -1 | -0.1% | 1,300 |
| 2015/10/01 | 1,180 | 1,185 | 1,153 | 1,181 | +1 | +0.1% | 1,200 |
| 2015/09/30 | 1,199 | 1,200 | 1,160 | 1,180 | +18 | +1.5% | 1,700 |
| 2015/09/29 | 1,169 | 1,180 | 1,149 | 1,162 | -38 | -3.2% | 2,000 |
| 2015/09/28 | 1,222 | 1,222 | 1,145 | 1,200 | -22 | -1.8% | 5,900 |
| 2015/09/25 | 1,194 | 1,222 | 1,180 | 1,222 | +28 | +2.3% | 1,000 |
| 2015/09/24 | 1,187 | 1,217 | 1,120 | 1,194 | +8 | +0.7% | 6,500 |
| 2015/09/18 | 1,260 | 1,260 | 1,156 | 1,186 | -44 | -3.6% | 7,800 |
| 2015/09/17 | 1,240 | 1,240 | 1,220 | 1,230 | +50 | +4.2% | 1,000 |
| 2015/09/16 | 1,210 | 1,210 | 1,180 | 1,180 | ±0 | ±0% | 1,500 |
| 2015/09/15 | 1,231 | 1,266 | 1,180 | 1,180 | -21 | -1.7% | 2,500 |
| 2015/09/14 | 1,218 | 1,257 | 1,201 | 1,201 | -47 | -3.8% | 2,500 |
| 2015/09/11 | 1,290 | 1,290 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2015/09/10 | 1,234 | 1,248 | 1,234 | 1,248 | +32 | +2.6% | 2,000 |
| 2015/09/09 | 1,248 | 1,248 | 1,205 | 1,216 | +88 | +7.8% | 2,800 |
| 2015/09/08 | 1,180 | 1,206 | 1,124 | 1,128 | -72 | -6% | 5,100 |
2201～
2250
件表示中 / 3586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 | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16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 |
| ゲンダイＡＧ | 34,500円 | +1.1% | +14.5% | 5.80% | 19.28倍 | 1.04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 |
| ＧＭＯ－Ｒ＆ＡＩ | 252,900円 | -0.2% | -40.4% | 4.54% | 21.75倍 | 2.08倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| 日本エンタ | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
