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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,464 | 1,471 | 1,459 | 1,471 | +6 | +0.4% | 700 |
| 2024/01/29 | 1,493 | 1,493 | 1,447 | 1,465 | -28 | -1.9% | 3,100 |
| 2024/01/26 | 1,499 | 1,499 | 1,482 | 1,493 | -6 | -0.4% | 1,000 |
| 2024/01/25 | 1,533 | 1,535 | 1,489 | 1,499 | -34 | -2.2% | 2,100 |
| 2024/01/24 | 1,501 | 1,538 | 1,500 | 1,533 | +35 | +2.3% | 7,500 |
| 2024/01/23 | 1,497 | 1,498 | 1,496 | 1,498 | +3 | +0.2% | 1,500 |
| 2024/01/22 | 1,470 | 1,495 | 1,459 | 1,495 | +28 | +1.9% | 1,700 |
| 2024/01/19 | 1,473 | 1,473 | 1,459 | 1,467 | +8 | +0.5% | 1,100 |
| 2024/01/18 | 1,490 | 1,500 | 1,451 | 1,459 | -29 | -1.9% | 3,500 |
| 2024/01/17 | 1,448 | 1,488 | 1,443 | 1,488 | +40 | +2.8% | 1,800 |
| 2024/01/16 | 1,446 | 1,466 | 1,419 | 1,448 | -12 | -0.8% | 1,400 |
| 2024/01/15 | 1,439 | 1,470 | 1,439 | 1,460 | +10 | +0.7% | 1,100 |
| 2024/01/12 | 1,446 | 1,473 | 1,446 | 1,450 | -25 | -1.7% | 1,100 |
| 2024/01/11 | 1,478 | 1,478 | 1,448 | 1,475 | +25 | +1.7% | 2,400 |
| 2024/01/10 | 1,419 | 1,457 | 1,419 | 1,450 | +31 | +2.2% | 1,100 |
| 2024/01/09 | 1,401 | 1,419 | 1,401 | 1,419 | +13 | +0.9% | 3,100 |
| 2024/01/05 | 1,406 | 1,406 | 1,396 | 1,406 | ±0 | ±0% | 1,400 |
| 2024/01/04 | 1,366 | 1,406 | 1,366 | 1,406 | -2 | -0.1% | 2,800 |
| 2023/12/29 | 1,390 | 1,408 | 1,378 | 1,408 | +40 | +2.9% | 5,000 |
| 2023/12/28 | 1,358 | 1,378 | 1,358 | 1,368 | +4 | +0.3% | 2,200 |
| 2023/12/27 | 1,352 | 1,382 | 1,348 | 1,364 | +10 | +0.7% | 1,800 |
| 2023/12/26 | 1,358 | 1,363 | 1,353 | 1,354 | -4 | -0.3% | 2,700 |
| 2023/12/25 | 1,370 | 1,372 | 1,345 | 1,358 | +2 | +0.1% | 5,400 |
| 2023/12/22 | 1,365 | 1,365 | 1,356 | 1,356 | -7 | -0.5% | 3,500 |
| 2023/12/21 | 1,354 | 1,364 | 1,348 | 1,363 | -14 | -1% | 4,500 |
| 2023/12/20 | 1,365 | 1,383 | 1,356 | 1,377 | +11 | +0.8% | 2,100 |
| 2023/12/19 | 1,366 | 1,370 | 1,358 | 1,366 | ±0 | ±0% | 2,500 |
| 2023/12/18 | 1,345 | 1,368 | 1,345 | 1,366 | +5 | +0.4% | 1,000 |
| 2023/12/15 | 1,360 | 1,379 | 1,360 | 1,361 | +1 | +0.1% | 3,100 |
| 2023/12/14 | 1,380 | 1,387 | 1,360 | 1,360 | +10 | +0.7% | 6,800 |
| 2023/12/13 | 1,356 | 1,356 | 1,350 | 1,350 | -6 | -0.4% | 800 |
| 2023/12/12 | 1,340 | 1,360 | 1,340 | 1,356 | +10 | +0.7% | 2,000 |
| 2023/12/11 | 1,340 | 1,359 | 1,340 | 1,346 | ±0 | ±0% | 1,900 |
| 2023/12/08 | 1,377 | 1,377 | 1,346 | 1,346 | -5 | -0.4% | 2,700 |
| 2023/12/07 | 1,352 | 1,370 | 1,347 | 1,351 | -9 | -0.7% | 12,800 |
| 2023/12/06 | 1,363 | 1,363 | 1,360 | 1,360 | -4 | -0.3% | 300 |
| 2023/12/05 | 1,352 | 1,375 | 1,345 | 1,364 | +12 | +0.9% | 1,300 |
| 2023/12/04 | 1,349 | 1,358 | 1,339 | 1,352 | ±0 | ±0% | 6,700 |
| 2023/12/01 | 1,350 | 1,359 | 1,350 | 1,352 | -1 | -0.1% | 2,500 |
| 2023/11/30 | 1,352 | 1,359 | 1,352 | 1,353 | +1 | +0.1% | 600 |
| 2023/11/29 | 1,355 | 1,355 | 1,352 | 1,352 | -7 | -0.5% | 1,400 |
| 2023/11/28 | 1,360 | 1,360 | 1,359 | 1,359 | -1 | -0.1% | 1,600 |
| 2023/11/27 | 1,362 | 1,362 | 1,353 | 1,360 | -2 | -0.1% | 1,900 |
| 2023/11/24 | 1,364 | 1,364 | 1,359 | 1,362 | -2 | -0.1% | 500 |
| 2023/11/22 | 1,370 | 1,370 | 1,356 | 1,364 | -1 | -0.1% | 1,000 |
| 2023/11/21 | 1,363 | 1,365 | 1,363 | 1,365 | +2 | +0.1% | 200 |
| 2023/11/20 | 1,355 | 1,363 | 1,355 | 1,363 | +3 | +0.2% | 1,100 |
| 2023/11/17 | 1,356 | 1,360 | 1,353 | 1,360 | -7 | -0.5% | 1,800 |
| 2023/11/16 | 1,363 | 1,371 | 1,362 | 1,367 | +6 | +0.4% | 1,100 |
| 2023/11/15 | 1,352 | 1,371 | 1,352 | 1,361 | -12 | -0.9% | 8,800 |
351～
400
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
