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 |
---|---|---|---|---|---|---|---|
2015/10/27 | 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 |
2015/09/07 | 1,238 | 1,238 | 1,107 | 1,200 | -102 | -7.8% | 17,900 |
2015/09/04 | 1,326 | 1,403 | 1,302 | 1,302 | -54 | -4% | 3,700 |
2015/09/03 | 1,371 | 1,409 | 1,341 | 1,356 | +36 | +2.7% | 4,400 |
2015/09/02 | 1,444 | 1,455 | 1,320 | 1,320 | -94 | -6.6% | 11,000 |
2015/09/01 | 1,342 | 1,440 | 1,303 | 1,414 | +79 | +5.9% | 5,600 |
2015/08/31 | 1,349 | 1,390 | 1,300 | 1,335 | +45 | +3.5% | 10,400 |
2015/08/28 | 1,330 | 1,348 | 1,280 | 1,290 | -40 | -3% | 6,600 |
2015/08/27 | 1,301 | 1,359 | 1,261 | 1,330 | -18 | -1.3% | 10,700 |
2015/08/26 | 1,240 | 1,378 | 1,221 | 1,348 | +94 | +7.5% | 14,200 |
2015/08/25 | 1,131 | 1,359 | 1,065 | 1,254 | -27 | -2.1% | 9,200 |
2015/08/24 | 1,494 | 1,494 | 1,281 | 1,281 | -159 | -11% | 10,000 |
2015/08/21 | 1,452 | 1,452 | 1,372 | 1,440 | -42 | -2.8% | 10,700 |
2015/08/20 | 1,502 | 1,503 | 1,482 | 1,482 | -57 | -3.7% | 2,800 |
2015/08/19 | 1,512 | 1,539 | 1,490 | 1,539 | +19 | +1.3% | 2,200 |
2015/08/18 | 1,515 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 900 |
2015/08/17 | 1,511 | 1,520 | 1,511 | 1,520 | +9 | +0.6% | 300 |
2015/08/14 | 1,525 | 1,525 | 1,502 | 1,511 | -7 | -0.5% | 2,400 |
2015/08/13 | 1,495 | 1,525 | 1,495 | 1,518 | -6 | -0.4% | 4,100 |
2401~
2450
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