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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,111 | 1,116 | 1,111 | 1,116 | +65 | +6.2% | 200 |
| 2016/01/12 | 1,090 | 1,160 | 1,051 | 1,051 | -69 | -6.2% | 2,200 |
| 2016/01/08 | 1,120 | 1,121 | 1,105 | 1,120 | ±0 | ±0% | 2,800 |
| 2016/01/07 | 1,149 | 1,150 | 1,119 | 1,120 | -29 | -2.5% | 3,500 |
| 2016/01/06 | 1,142 | 1,149 | 1,142 | 1,149 | +8 | +0.7% | 1,600 |
| 2016/01/05 | 1,141 | 1,141 | 1,141 | 1,141 | -8 | -0.7% | 100 |
| 2016/01/04 | 1,149 | 1,158 | 1,149 | 1,149 | +29 | +2.6% | 3,900 |
| 2015/12/30 | 1,110 | 1,120 | 1,110 | 1,120 | +15 | +1.4% | 400 |
| 2015/12/29 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 400 |
| 2015/12/28 | 1,122 | 1,122 | 1,091 | 1,105 | -17 | -1.5% | 1,000 |
| 2015/12/25 | 1,180 | 1,180 | 1,120 | 1,122 | -57 | -4.8% | 1,600 |
| 2015/12/24 | 1,180 | 1,180 | 1,130 | 1,179 | +48 | +4.2% | 3,300 |
| 2015/12/22 | 1,130 | 1,145 | 1,130 | 1,131 | +11 | +1% | 8,400 |
| 2015/12/21 | 1,155 | 1,155 | 1,120 | 1,120 | -35 | -3% | 2,500 |
| 2015/12/18 | 1,150 | 1,156 | 1,150 | 1,155 | +8 | +0.7% | 1,800 |
| 2015/12/17 | 1,171 | 1,171 | 1,138 | 1,147 | +12 | +1.1% | 1,200 |
| 2015/12/16 | 1,115 | 1,135 | 1,115 | 1,135 | +20 | +1.8% | 700 |
| 2015/12/15 | 1,125 | 1,125 | 1,115 | 1,115 | +10 | +0.9% | 800 |
| 2015/12/14 | 1,113 | 1,124 | 1,075 | 1,105 | -31 | -2.7% | 3,300 |
| 2015/12/11 | 1,160 | 1,160 | 1,131 | 1,136 | -1 | -0.1% | 600 |
| 2015/12/10 | 1,130 | 1,162 | 1,130 | 1,137 | -3 | -0.3% | 1,200 |
| 2015/12/09 | 1,140 | 1,164 | 1,135 | 1,140 | +2 | +0.2% | 1,900 |
| 2015/12/08 | 1,145 | 1,150 | 1,131 | 1,138 | +8 | +0.7% | 1,800 |
| 2015/12/07 | 1,120 | 1,130 | 1,120 | 1,130 | +12 | +1.1% | 1,400 |
| 2015/12/04 | 1,130 | 1,130 | 1,117 | 1,118 | -12 | -1.1% | 1,000 |
| 2015/12/03 | 1,090 | 1,136 | 1,090 | 1,130 | +48 | +4.4% | 1,400 |
| 2015/12/02 | 1,145 | 1,145 | 1,078 | 1,082 | -33 | -3% | 2,000 |
| 2015/12/01 | 1,123 | 1,132 | 1,111 | 1,115 | -8 | -0.7% | 2,700 |
| 2015/11/30 | 1,094 | 1,123 | 1,094 | 1,123 | +58 | +5.4% | 4,900 |
| 2015/11/27 | 1,071 | 1,078 | 1,060 | 1,065 | -13 | -1.2% | 2,400 |
| 2015/11/26 | 1,095 | 1,095 | 1,065 | 1,078 | -17 | -1.6% | 3,500 |
| 2015/11/25 | 1,096 | 1,096 | 1,085 | 1,095 | +4 | +0.4% | 1,600 |
| 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 |
2351～
2400
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
