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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,434 | 1,459 | 1,420 | 1,435 | +1 | +0.1% | 5,700 |
| 2024/02/19 | 1,433 | 1,456 | 1,420 | 1,434 | -28 | -1.9% | 3,500 |
| 2024/02/16 | 1,419 | 1,462 | 1,415 | 1,462 | +14 | +1% | 1,500 |
| 2024/02/15 | 1,443 | 1,448 | 1,425 | 1,448 | +1 | +0.1% | 700 |
| 2024/02/14 | 1,428 | 1,447 | 1,420 | 1,447 | -3 | -0.2% | 3,800 |
| 2024/02/13 | 1,473 | 1,486 | 1,426 | 1,450 | -39 | -2.6% | 8,200 |
| 2024/02/09 | 1,462 | 1,489 | 1,462 | 1,489 | +28 | +1.9% | 2,200 |
| 2024/02/08 | 1,461 | 1,473 | 1,459 | 1,461 | -7 | -0.5% | 1,200 |
| 2024/02/07 | 1,450 | 1,470 | 1,450 | 1,468 | +2 | +0.1% | 2,200 |
| 2024/02/06 | 1,481 | 1,495 | 1,451 | 1,466 | -15 | -1% | 6,400 |
| 2024/02/05 | 1,500 | 1,511 | 1,452 | 1,481 | +19 | +1.3% | 3,200 |
| 2024/02/02 | 1,489 | 1,493 | 1,459 | 1,462 | -27 | -1.8% | 2,800 |
| 2024/02/01 | 1,476 | 1,496 | 1,450 | 1,489 | +13 | +0.9% | 3,500 |
| 2024/01/31 | 1,460 | 1,476 | 1,460 | 1,476 | +5 | +0.3% | 1,600 |
| 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 |
51～
100
件表示中 / 3449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 | 135,700円 | +0.1% | 0.0% | 2.80% | 12.21倍 | 1.35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 |
| エルテス | 80,800円 | +10.2% | +74.8% | 0.00% | 32.50倍 | 1.91倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ライトワークス | 100,300円 | +13.6% | +11.5% | 4.39% | 27.86倍 | 5.13倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| テクミラ | 39,100円 | +14.5% | +127.3% | 1.28% | 23.11倍 | 0.73倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| チエル | 61,900円 | +16.4% | +4.8% | 1.13% | 14.35倍 | 1.74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
