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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,266 | 1,279 | 1,265 | 1,267 | ±0 | ±0% | 600 |
| 2024/08/09 | 1,252 | 1,267 | 1,252 | 1,267 | +15 | +1.2% | 1,700 |
| 2024/08/08 | 1,255 | 1,281 | 1,250 | 1,252 | -5 | -0.4% | 3,300 |
| 2024/08/07 | 1,240 | 1,258 | 1,223 | 1,257 | +13 | +1% | 4,100 |
| 2024/08/06 | 1,320 | 1,320 | 1,244 | 1,244 | -26 | -2% | 2,700 |
| 2024/08/05 | 1,213 | 1,273 | 1,211 | 1,270 | -58 | -4.4% | 5,000 |
| 2024/08/02 | 1,372 | 1,388 | 1,328 | 1,328 | -61 | -4.4% | 5,300 |
| 2024/08/01 | 1,389 | 1,389 | 1,389 | 1,389 | +16 | +1.2% | 200 |
| 2024/07/31 | 1,393 | 1,393 | 1,373 | 1,373 | -26 | -1.9% | 300 |
| 2024/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2024/07/29 | 1,395 | 1,399 | 1,395 | 1,399 | +5 | +0.4% | 1,800 |
| 2024/07/26 | 1,395 | 1,395 | 1,394 | 1,394 | -11 | -0.8% | 200 |
| 2024/07/25 | 1,406 | 1,406 | 1,400 | 1,405 | -1 | -0.1% | 1,800 |
| 2024/07/24 | 1,392 | 1,406 | 1,392 | 1,406 | +13 | +0.9% | 200 |
| 2024/07/23 | 1,393 | 1,393 | 1,393 | 1,393 | -1 | -0.1% | 300 |
| 2024/07/22 | 1,394 | 1,394 | 1,394 | 1,394 | -21 | -1.5% | 100 |
| 2024/07/19 | 1,415 | 1,415 | 1,415 | 1,415 | +2 | +0.1% | 1,000 |
| 2024/07/18 | 1,400 | 1,413 | 1,400 | 1,413 | +9 | +0.6% | 6,300 |
| 2024/07/17 | 1,403 | 1,404 | 1,400 | 1,404 | +13 | +0.9% | 1,200 |
| 2024/07/16 | 1,391 | 1,406 | 1,390 | 1,391 | +3 | +0.2% | 3,100 |
| 2024/07/12 | 1,388 | 1,389 | 1,388 | 1,388 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 100 |
| 2024/07/10 | 1,362 | 1,388 | 1,362 | 1,388 | -1 | -0.1% | 500 |
| 2024/07/09 | 1,390 | 1,397 | 1,388 | 1,389 | +4 | +0.3% | 3,200 |
| 2024/07/08 | 1,389 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 1,000 |
| 2024/07/05 | 1,356 | 1,381 | 1,355 | 1,381 | +27 | +2% | 2,300 |
| 2024/07/04 | 1,352 | 1,373 | 1,352 | 1,354 | -22 | -1.6% | 1,300 |
| 2024/07/03 | 1,358 | 1,379 | 1,358 | 1,376 | -3 | -0.2% | 700 |
| 2024/07/02 | 1,378 | 1,379 | 1,378 | 1,379 | -1 | -0.1% | 200 |
| 2024/07/01 | 1,366 | 1,389 | 1,364 | 1,380 | -1 | -0.1% | 3,100 |
| 2024/06/28 | 1,375 | 1,392 | 1,375 | 1,381 | +6 | +0.4% | 1,300 |
| 2024/06/27 | 1,365 | 1,386 | 1,364 | 1,375 | -11 | -0.8% | 1,500 |
| 2024/06/26 | 1,389 | 1,389 | 1,381 | 1,386 | -6 | -0.4% | 600 |
| 2024/06/25 | 1,390 | 1,395 | 1,378 | 1,392 | -3 | -0.2% | 1,300 |
| 2024/06/24 | 1,375 | 1,395 | 1,375 | 1,395 | +23 | +1.7% | 2,100 |
| 2024/06/21 | 1,368 | 1,372 | 1,367 | 1,372 | +12 | +0.9% | 3,300 |
| 2024/06/20 | 1,357 | 1,361 | 1,355 | 1,360 | -2 | -0.1% | 800 |
| 2024/06/19 | 1,349 | 1,362 | 1,349 | 1,362 | +13 | +1% | 700 |
| 2024/06/18 | 1,349 | 1,362 | 1,347 | 1,349 | -13 | -1% | 2,000 |
| 2024/06/17 | 1,342 | 1,374 | 1,342 | 1,362 | +6 | +0.4% | 7,100 |
| 2024/06/14 | 1,342 | 1,357 | 1,342 | 1,356 | +7 | +0.5% | 2,100 |
| 2024/06/13 | 1,351 | 1,351 | 1,349 | 1,349 | -2 | -0.1% | 300 |
| 2024/06/12 | 1,354 | 1,354 | 1,350 | 1,351 | -4 | -0.3% | 500 |
| 2024/06/11 | 1,353 | 1,356 | 1,353 | 1,355 | +13 | +1% | 1,600 |
| 2024/06/10 | 1,341 | 1,342 | 1,341 | 1,342 | -5 | -0.4% | 200 |
| 2024/06/07 | 1,339 | 1,347 | 1,339 | 1,347 | ±0 | ±0% | 500 |
| 2024/06/06 | 1,341 | 1,347 | 1,340 | 1,347 | +4 | +0.3% | 500 |
| 2024/06/05 | 1,343 | 1,343 | 1,341 | 1,343 | - | - | 500 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,338 | 1,339 | 1,338 | 1,338 | +1 | +0.1% | 1,200 |
251～
300
件表示中 / 3767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 | 44,700円 | +15.0% | +22.0% | 2.46% | 12.51倍 | 1.43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 |
| ヌーラボ | 85,400円 | +11.9% | -53.2% | 0.00% | 24.83倍 | 2.90倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| インタトレード | 74,700円 | +16.8% | - | 0.00% | 537.41倍 | 4.54倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| チエル | 70,000円 | +45.0% | +13.5% | 2.14% | 10.67倍 | 1.70倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
