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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,337 | 1,347 | 1,329 | 1,337 | -11 | -0.8% | 700 |
| 2024/05/30 | 1,327 | 1,348 | 1,327 | 1,348 | +13 | +1% | 600 |
| 2024/05/29 | 1,340 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 4,300 |
| 2024/05/28 | 1,325 | 1,335 | 1,325 | 1,335 | +11 | +0.8% | 300 |
| 2024/05/27 | 1,332 | 1,338 | 1,323 | 1,324 | -15 | -1.1% | 1,300 |
| 2024/05/24 | 1,332 | 1,343 | 1,330 | 1,339 | +6 | +0.5% | 4,100 |
| 2024/05/23 | 1,340 | 1,352 | 1,333 | 1,333 | -7 | -0.5% | 4,900 |
| 2024/05/22 | 1,345 | 1,348 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2024/05/21 | 1,342 | 1,345 | 1,334 | 1,345 | +12 | +0.9% | 3,600 |
| 2024/05/20 | 1,330 | 1,342 | 1,329 | 1,333 | -4 | -0.3% | 1,700 |
| 2024/05/17 | 1,331 | 1,368 | 1,330 | 1,337 | -3 | -0.2% | 4,300 |
| 2024/05/16 | 1,349 | 1,349 | 1,335 | 1,340 | -9 | -0.7% | 2,500 |
| 2024/05/15 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 200 |
| 2024/05/14 | 1,347 | 1,349 | 1,338 | 1,349 | -4 | -0.3% | 800 |
| 2024/05/13 | 1,346 | 1,354 | 1,345 | 1,353 | +7 | +0.5% | 4,900 |
| 2024/05/10 | 1,354 | 1,384 | 1,346 | 1,346 | -17 | -1.2% | 3,600 |
| 2024/05/09 | 1,388 | 1,390 | 1,360 | 1,363 | -25 | -1.8% | 5,700 |
| 2024/05/08 | 1,356 | 1,388 | 1,352 | 1,388 | +21 | +1.5% | 11,700 |
| 2024/05/07 | 1,343 | 1,369 | 1,329 | 1,367 | -126 | -8.4% | 48,900 |
| 2024/05/02 | 1,449 | 1,539 | 1,446 | 1,493 | +28 | +1.9% | 13,000 |
| 2024/05/01 | 1,452 | 1,485 | 1,414 | 1,465 | +15 | +1% | 4,200 |
| 2024/04/30 | 1,444 | 1,450 | 1,434 | 1,450 | +6 | +0.4% | 2,800 |
| 2024/04/26 | 1,433 | 1,444 | 1,433 | 1,444 | +11 | +0.8% | 400 |
| 2024/04/25 | 1,457 | 1,468 | 1,433 | 1,433 | -39 | -2.6% | 800 |
| 2024/04/24 | 1,442 | 1,474 | 1,442 | 1,472 | +20 | +1.4% | 900 |
| 2024/04/23 | 1,435 | 1,497 | 1,408 | 1,452 | +17 | +1.2% | 3,800 |
| 2024/04/22 | 1,400 | 1,449 | 1,400 | 1,435 | +40 | +2.9% | 1,400 |
| 2024/04/19 | 1,367 | 1,398 | 1,360 | 1,395 | +18 | +1.3% | 3,600 |
| 2024/04/18 | 1,352 | 1,377 | 1,352 | 1,377 | +7 | +0.5% | 2,400 |
| 2024/04/17 | 1,348 | 1,370 | 1,348 | 1,370 | +21 | +1.6% | 900 |
| 2024/04/16 | 1,351 | 1,352 | 1,349 | 1,349 | +3 | +0.2% | 1,500 |
| 2024/04/15 | 1,363 | 1,389 | 1,343 | 1,346 | -47 | -3.4% | 3,300 |
| 2024/04/12 | 1,401 | 1,401 | 1,393 | 1,393 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,393 | 1,406 | 1,393 | 1,406 | +13 | +0.9% | 400 |
| 2024/04/09 | 1,386 | 1,397 | 1,380 | 1,393 | +7 | +0.5% | 2,100 |
| 2024/04/08 | 1,385 | 1,401 | 1,385 | 1,386 | -6 | -0.4% | 500 |
| 2024/04/05 | 1,380 | 1,396 | 1,380 | 1,392 | - | - | 500 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,393 | 1,397 | 1,388 | 1,388 | -9 | -0.6% | 500 |
| 2024/04/02 | 1,429 | 1,429 | 1,397 | 1,397 | -33 | -2.3% | 500 |
| 2024/04/01 | 1,430 | 1,430 | 1,430 | 1,430 | +1 | +0.1% | 200 |
| 2024/03/29 | 1,414 | 1,429 | 1,383 | 1,429 | +45 | +3.3% | 1,000 |
| 2024/03/28 | 1,363 | 1,405 | 1,363 | 1,384 | -17 | -1.2% | 600 |
| 2024/03/27 | 1,408 | 1,435 | 1,401 | 1,401 | -37 | -2.6% | 2,100 |
| 2024/03/26 | 1,440 | 1,440 | 1,420 | 1,438 | -1 | -0.1% | 800 |
| 2024/03/25 | 1,428 | 1,439 | 1,397 | 1,439 | +9 | +0.6% | 2,100 |
| 2024/03/22 | 1,370 | 1,430 | 1,361 | 1,430 | +51 | +3.7% | 1,600 |
| 2024/03/21 | 1,379 | 1,380 | 1,378 | 1,379 | -5 | -0.4% | 700 |
| 2024/03/19 | 1,354 | 1,384 | 1,354 | 1,384 | +19 | +1.4% | 700 |
301～
350
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
