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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 1,379 | 1,379 | 1,365 | 1,373 | -2 | -0.1% | 800 |
| 2023/11/13 | 1,380 | 1,386 | 1,361 | 1,375 | +25 | +1.9% | 2,800 |
| 2023/11/10 | 1,377 | 1,377 | 1,338 | 1,350 | -25 | -1.8% | 6,700 |
| 2023/11/09 | 1,377 | 1,378 | 1,362 | 1,375 | -2 | -0.1% | 800 |
| 2023/11/08 | 1,388 | 1,388 | 1,377 | 1,377 | -9 | -0.6% | 1,100 |
| 2023/11/07 | 1,374 | 1,386 | 1,374 | 1,386 | +2 | +0.1% | 700 |
| 2023/11/06 | 1,370 | 1,384 | 1,347 | 1,384 | -14 | -1% | 8,000 |
| 2023/11/02 | 1,380 | 1,398 | 1,379 | 1,398 | +18 | +1.3% | 2,100 |
| 2023/11/01 | 1,381 | 1,405 | 1,380 | 1,380 | -14 | -1% | 2,200 |
| 2023/10/31 | 1,385 | 1,394 | 1,385 | 1,394 | -7 | -0.5% | 300 |
| 2023/10/30 | 1,380 | 1,401 | 1,380 | 1,401 | - | - | 200 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,405 | 1,405 | 1,380 | 1,384 | -23 | -1.6% | 1,200 |
| 2023/10/25 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 500 |
| 2023/10/24 | 1,386 | 1,407 | 1,385 | 1,407 | +25 | +1.8% | 600 |
| 2023/10/23 | 1,381 | 1,388 | 1,381 | 1,382 | -21 | -1.5% | 2,600 |
| 2023/10/20 | 1,393 | 1,403 | 1,393 | 1,403 | +17 | +1.2% | 500 |
401～
450
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
