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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,406 | 1,416 | 1,406 | 1,409 | -11 | -0.8% | 1,000 |
| 2023/06/20 | 1,414 | 1,420 | 1,414 | 1,420 | +14 | +1% | 1,200 |
| 2023/06/19 | 1,405 | 1,419 | 1,405 | 1,406 | +16 | +1.2% | 3,800 |
| 2023/06/16 | 1,369 | 1,394 | 1,364 | 1,390 | +30 | +2.2% | 4,100 |
| 2023/06/15 | 1,369 | 1,371 | 1,357 | 1,360 | -9 | -0.7% | 1,600 |
| 2023/06/14 | 1,362 | 1,369 | 1,351 | 1,369 | +8 | +0.6% | 4,700 |
| 2023/06/13 | 1,370 | 1,370 | 1,361 | 1,361 | -9 | -0.7% | 800 |
| 2023/06/12 | 1,361 | 1,377 | 1,361 | 1,370 | +11 | +0.8% | 1,600 |
| 2023/06/09 | 1,394 | 1,394 | 1,359 | 1,359 | -1 | -0.1% | 3,900 |
| 2023/06/08 | 1,386 | 1,386 | 1,360 | 1,360 | -27 | -1.9% | 700 |
| 2023/06/07 | 1,377 | 1,387 | 1,377 | 1,387 | ±0 | ±0% | 400 |
| 2023/06/06 | 1,363 | 1,412 | 1,363 | 1,387 | +31 | +2.3% | 1,300 |
| 2023/06/05 | 1,363 | 1,364 | 1,356 | 1,356 | -2 | -0.1% | 3,800 |
| 2023/06/02 | 1,366 | 1,372 | 1,358 | 1,358 | -6 | -0.4% | 1,500 |
| 2023/06/01 | 1,364 | 1,364 | 1,364 | 1,364 | -13 | -0.9% | 200 |
| 2023/05/31 | 1,377 | 1,377 | 1,377 | 1,377 | ±0 | ±0% | 2,300 |
| 2023/05/30 | 1,397 | 1,397 | 1,363 | 1,377 | +6 | +0.4% | 2,400 |
| 2023/05/29 | 1,397 | 1,397 | 1,369 | 1,371 | -5 | -0.4% | 1,500 |
| 2023/05/26 | 1,389 | 1,389 | 1,355 | 1,376 | -14 | -1% | 3,200 |
| 2023/05/25 | 1,402 | 1,405 | 1,388 | 1,390 | -12 | -0.9% | 3,800 |
| 2023/05/24 | 1,389 | 1,408 | 1,389 | 1,402 | +13 | +0.9% | 1,900 |
| 2023/05/23 | 1,399 | 1,400 | 1,389 | 1,389 | -3 | -0.2% | 2,500 |
| 2023/05/22 | 1,390 | 1,400 | 1,390 | 1,392 | -2 | -0.1% | 2,000 |
| 2023/05/19 | 1,410 | 1,410 | 1,391 | 1,394 | -16 | -1.1% | 1,300 |
| 2023/05/18 | 1,404 | 1,410 | 1,404 | 1,410 | +1 | +0.1% | 500 |
| 2023/05/17 | 1,400 | 1,409 | 1,397 | 1,409 | +12 | +0.9% | 1,400 |
| 2023/05/16 | 1,397 | 1,402 | 1,391 | 1,397 | -10 | -0.7% | 2,400 |
| 2023/05/15 | 1,407 | 1,407 | 1,405 | 1,407 | -5 | -0.4% | 1,100 |
| 2023/05/12 | 1,420 | 1,420 | 1,406 | 1,412 | -10 | -0.7% | 1,600 |
| 2023/05/11 | 1,428 | 1,436 | 1,422 | 1,422 | -21 | -1.5% | 2,700 |
| 2023/05/10 | 1,445 | 1,445 | 1,433 | 1,443 | -5 | -0.3% | 1,100 |
| 2023/05/09 | 1,467 | 1,468 | 1,448 | 1,448 | -19 | -1.3% | 3,600 |
| 2023/05/08 | 1,456 | 1,467 | 1,429 | 1,467 | ±0 | ±0% | 16,200 |
| 2023/05/02 | 1,425 | 1,475 | 1,425 | 1,467 | +48 | +3.4% | 15,300 |
| 2023/05/01 | 1,416 | 1,427 | 1,410 | 1,419 | +6 | +0.4% | 3,900 |
| 2023/04/28 | 1,415 | 1,430 | 1,413 | 1,413 | -8 | -0.6% | 2,300 |
| 2023/04/27 | 1,421 | 1,421 | 1,421 | 1,421 | -7 | -0.5% | 100 |
| 2023/04/26 | 1,430 | 1,430 | 1,428 | 1,428 | +8 | +0.6% | 200 |
| 2023/04/25 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 1,600 |
| 2023/04/24 | 1,435 | 1,435 | 1,435 | 1,435 | -1 | -0.1% | 300 |
| 2023/04/21 | 1,427 | 1,436 | 1,421 | 1,436 | - | - | 900 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,434 | 1,444 | 1,430 | 1,430 | -15 | -1% | 600 |
| 2023/04/18 | 1,445 | 1,445 | 1,445 | 1,445 | -3 | -0.2% | 100 |
| 2023/04/17 | 1,438 | 1,448 | 1,438 | 1,448 | +8 | +0.6% | 200 |
| 2023/04/14 | 1,448 | 1,448 | 1,440 | 1,440 | +6 | +0.4% | 200 |
| 2023/04/13 | 1,437 | 1,437 | 1,434 | 1,434 | ±0 | ±0% | 200 |
| 2023/04/12 | 1,435 | 1,436 | 1,434 | 1,434 | -1 | -0.1% | 1,000 |
| 2023/04/11 | 1,411 | 1,436 | 1,411 | 1,435 | +28 | +2% | 400 |
| 2023/04/10 | 1,410 | 1,410 | 1,407 | 1,407 | - | - | 1,000 |
351～
400
件表示中 / 3586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 | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16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 |
| ゲンダイＡＧ | 34,500円 | +1.1% | +14.5% | 5.80% | 19.28倍 | 1.04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 |
| ＧＭＯ－Ｒ＆ＡＩ | 252,900円 | -0.2% | -40.4% | 4.54% | 21.75倍 | 2.08倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| 日本エンタ | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
