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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,502 | 1,558 | 1,502 | 1,524 | +22 | +1.5% | 1,500 |
| 2015/08/11 | 1,489 | 1,543 | 1,489 | 1,502 | +2 | +0.1% | 4,200 |
| 2015/08/10 | 1,565 | 1,565 | 1,500 | 1,500 | -100 | -6.3% | 14,100 |
| 2015/08/07 | 1,545 | 1,620 | 1,543 | 1,600 | -15 | -0.9% | 6,600 |
| 2015/08/06 | 1,639 | 1,650 | 1,535 | 1,615 | -27 | -1.6% | 8,100 |
| 2015/08/05 | 1,700 | 1,700 | 1,540 | 1,642 | -38 | -2.3% | 20,400 |
| 2015/08/04 | 1,540 | 1,711 | 1,539 | 1,680 | +159 | +10.5% | 27,300 |
| 2015/08/03 | 1,490 | 1,525 | 1,490 | 1,521 | +47 | +3.2% | 5,000 |
| 2015/07/31 | 1,472 | 1,500 | 1,443 | 1,474 | +32 | +2.2% | 4,000 |
| 2015/07/30 | 1,508 | 1,510 | 1,436 | 1,442 | -66 | -4.4% | 7,100 |
| 2015/07/29 | 1,471 | 1,516 | 1,406 | 1,508 | +37 | +2.5% | 12,500 |
| 2015/07/28 | 1,410 | 1,478 | 1,375 | 1,471 | +33 | +2.3% | 12,600 |
| 2015/07/27 | 1,470 | 1,470 | 1,438 | 1,438 | -63 | -4.2% | 5,800 |
| 2015/07/24 | 1,525 | 1,525 | 1,380 | 1,501 | +36 | +2.5% | 9,900 |
| 2015/07/23 | 1,500 | 1,563 | 1,453 | 1,465 | -7 | -0.5% | 19,500 |
| 2015/07/22 | 1,382 | 1,480 | 1,379 | 1,472 | +87 | +6.3% | 18,000 |
| 2015/07/21 | 1,390 | 1,390 | 1,371 | 1,385 | +9 | +0.7% | 2,000 |
| 2015/07/17 | 1,388 | 1,388 | 1,350 | 1,376 | -13 | -0.9% | 1,200 |
| 2015/07/16 | 1,388 | 1,390 | 1,355 | 1,389 | +6 | +0.4% | 5,200 |
| 2015/07/15 | 1,354 | 1,390 | 1,325 | 1,383 | +59 | +4.5% | 5,400 |
| 2015/07/14 | 1,300 | 1,335 | 1,300 | 1,324 | +84 | +6.8% | 11,300 |
| 2015/07/13 | 1,180 | 1,240 | 1,180 | 1,240 | +40 | +3.3% | 6,600 |
| 2015/07/10 | 1,229 | 1,259 | 1,194 | 1,200 | -59 | -4.7% | 8,900 |
| 2015/07/09 | 1,204 | 1,270 | 1,160 | 1,259 | -31 | -2.4% | 18,000 |
| 2015/07/08 | 1,391 | 1,391 | 1,249 | 1,290 | -105 | -7.5% | 13,300 |
| 2015/07/07 | 1,422 | 1,430 | 1,379 | 1,395 | +39 | +2.9% | 6,300 |
| 2015/07/06 | 1,400 | 1,400 | 1,325 | 1,356 | -49 | -3.5% | 6,000 |
| 2015/07/03 | 1,405 | 1,421 | 1,401 | 1,405 | -25 | -1.7% | 5,000 |
| 2015/07/02 | 1,430 | 1,465 | 1,410 | 1,430 | +30 | +2.1% | 14,400 |
| 2015/07/01 | 1,320 | 1,400 | 1,320 | 1,400 | +100 | +7.7% | 6,000 |
| 2015/06/30 | 1,276 | 1,329 | 1,276 | 1,300 | +10 | +0.8% | 13,100 |
| 2015/06/29 | 1,296 | 1,375 | 1,270 | 1,290 | -90 | -6.5% | 27,600 |
| 2015/06/26 | 1,381 | 1,390 | 1,340 | 1,380 | +20 | +1.5% | 8,600 |
| 2015/06/25 | 1,350 | 1,370 | 1,304 | 1,360 | +25 | +1.9% | 27,000 |
| 2015/06/24 | 1,270 | 1,340 | 1,261 | 1,335 | +70 | +5.5% | 9,500 |
| 2015/06/23 | 1,260 | 1,272 | 1,250 | 1,265 | +24 | +1.9% | 4,800 |
| 2015/06/22 | 1,240 | 1,255 | 1,235 | 1,241 | +10 | +0.8% | 4,600 |
| 2015/06/19 | 1,240 | 1,240 | 1,227 | 1,231 | +1 | +0.1% | 6,000 |
| 2015/06/18 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 8,600 |
| 2015/06/17 | 1,253 | 1,253 | 1,203 | 1,230 | +7 | +0.6% | 3,800 |
| 2015/06/16 | 1,250 | 1,250 | 1,200 | 1,223 | -22 | -1.8% | 11,500 |
| 2015/06/15 | 1,238 | 1,257 | 1,216 | 1,245 | +45 | +3.8% | 10,500 |
| 2015/06/12 | 1,198 | 1,207 | 1,165 | 1,200 | +12 | +1% | 15,700 |
| 2015/06/11 | 1,161 | 1,315 | 1,161 | 1,188 | +39 | +3.4% | 51,100 |
| 2015/06/10 | 1,139 | 1,175 | 1,138 | 1,149 | +11 | +1% | 4,800 |
| 2015/06/09 | 1,189 | 1,189 | 1,135 | 1,138 | -51 | -4.3% | 6,500 |
| 2015/06/08 | 1,166 | 1,215 | 1,166 | 1,189 | +29 | +2.5% | 9,100 |
| 2015/06/05 | 1,156 | 1,164 | 1,156 | 1,160 | +6 | +0.5% | 1,800 |
| 2015/06/04 | 1,143 | 1,189 | 1,143 | 1,154 | +11 | +1% | 6,900 |
| 2015/06/03 | 1,151 | 1,152 | 1,136 | 1,143 | -7 | -0.6% | 8,800 |
2451～
2500
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
