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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,387 | 1,407 | 1,387 | 1,400 | +13 | +0.9% | 800 |
| 2023/09/21 | 1,386 | 1,399 | 1,386 | 1,387 | +1 | +0.1% | 4,100 |
| 2023/09/20 | 1,398 | 1,398 | 1,384 | 1,386 | -12 | -0.9% | 2,400 |
| 2023/09/19 | 1,422 | 1,422 | 1,398 | 1,398 | -7 | -0.5% | 2,100 |
| 2023/09/15 | 1,401 | 1,407 | 1,401 | 1,405 | +4 | +0.3% | 1,100 |
| 2023/09/14 | 1,381 | 1,416 | 1,381 | 1,401 | +20 | +1.4% | 1,300 |
| 2023/09/13 | 1,375 | 1,397 | 1,375 | 1,381 | +10 | +0.7% | 3,000 |
| 2023/09/12 | 1,381 | 1,381 | 1,371 | 1,371 | -12 | -0.9% | 700 |
| 2023/09/11 | 1,389 | 1,393 | 1,383 | 1,383 | -5 | -0.4% | 4,100 |
| 2023/09/08 | 1,386 | 1,388 | 1,386 | 1,388 | -8 | -0.6% | 200 |
| 2023/09/07 | 1,396 | 1,396 | 1,396 | 1,396 | +4 | +0.3% | 100 |
| 2023/09/06 | 1,390 | 1,396 | 1,390 | 1,392 | +2 | +0.1% | 1,600 |
| 2023/09/05 | 1,396 | 1,396 | 1,390 | 1,390 | -10 | -0.7% | 2,400 |
| 2023/09/04 | 1,393 | 1,407 | 1,393 | 1,400 | +7 | +0.5% | 2,700 |
| 2023/09/01 | 1,399 | 1,399 | 1,393 | 1,393 | +1 | +0.1% | 1,400 |
| 2023/08/31 | 1,400 | 1,400 | 1,387 | 1,392 | +5 | +0.4% | 300 |
| 2023/08/30 | 1,407 | 1,407 | 1,387 | 1,387 | -10 | -0.7% | 500 |
| 2023/08/29 | 1,407 | 1,407 | 1,390 | 1,397 | -3 | -0.2% | 400 |
| 2023/08/28 | 1,385 | 1,400 | 1,385 | 1,400 | +2 | +0.1% | 400 |
| 2023/08/25 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 800 |
| 2023/08/24 | 1,400 | 1,400 | 1,387 | 1,398 | +11 | +0.8% | 900 |
| 2023/08/23 | 1,381 | 1,391 | 1,381 | 1,387 | -8 | -0.6% | 1,000 |
| 2023/08/22 | 1,399 | 1,403 | 1,383 | 1,395 | -4 | -0.3% | 1,100 |
| 2023/08/21 | 1,400 | 1,404 | 1,399 | 1,399 | -1 | -0.1% | 1,100 |
| 2023/08/18 | 1,416 | 1,416 | 1,386 | 1,400 | +10 | +0.7% | 800 |
| 2023/08/17 | 1,360 | 1,390 | 1,360 | 1,390 | +26 | +1.9% | 3,200 |
| 2023/08/16 | 1,360 | 1,370 | 1,356 | 1,364 | ±0 | ±0% | 3,700 |
| 2023/08/15 | 1,370 | 1,370 | 1,350 | 1,364 | -4 | -0.3% | 5,700 |
| 2023/08/14 | 1,365 | 1,370 | 1,323 | 1,368 | -8 | -0.6% | 6,000 |
| 2023/08/10 | 1,398 | 1,398 | 1,369 | 1,376 | - | - | 3,000 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,396 | 1,405 | 1,396 | 1,402 | +10 | +0.7% | 1,100 |
| 2023/08/07 | 1,399 | 1,399 | 1,378 | 1,392 | -4 | -0.3% | 4,600 |
| 2023/08/04 | 1,379 | 1,414 | 1,379 | 1,396 | +18 | +1.3% | 2,400 |
| 2023/08/03 | 1,409 | 1,409 | 1,374 | 1,378 | -3 | -0.2% | 900 |
| 2023/08/02 | 1,380 | 1,399 | 1,375 | 1,381 | ±0 | ±0% | 2,300 |
| 2023/08/01 | 1,395 | 1,395 | 1,378 | 1,381 | +16 | +1.2% | 900 |
| 2023/07/31 | 1,414 | 1,414 | 1,363 | 1,365 | -50 | -3.5% | 10,000 |
| 2023/07/28 | 1,398 | 1,415 | 1,398 | 1,415 | +17 | +1.2% | 10,600 |
| 2023/07/27 | 1,402 | 1,402 | 1,397 | 1,398 | -6 | -0.4% | 14,200 |
| 2023/07/26 | 1,410 | 1,420 | 1,404 | 1,404 | +1 | +0.1% | 2,800 |
| 2023/07/25 | 1,406 | 1,425 | 1,400 | 1,403 | -12 | -0.8% | 2,200 |
| 2023/07/24 | 1,422 | 1,422 | 1,400 | 1,415 | +14 | +1% | 1,100 |
| 2023/07/21 | 1,401 | 1,401 | 1,393 | 1,401 | -12 | -0.8% | 1,300 |
| 2023/07/20 | 1,396 | 1,413 | 1,396 | 1,413 | +18 | +1.3% | 1,100 |
| 2023/07/19 | 1,409 | 1,409 | 1,393 | 1,395 | -10 | -0.7% | 1,200 |
| 2023/07/18 | 1,400 | 1,405 | 1,382 | 1,405 | +15 | +1.1% | 1,300 |
| 2023/07/14 | 1,393 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 600 |
| 2023/07/13 | 1,403 | 1,413 | 1,390 | 1,400 | -3 | -0.2% | 3,000 |
| 2023/07/12 | 1,410 | 1,410 | 1,390 | 1,403 | -6 | -0.4% | 1,600 |
151～
200
件表示中 / 3450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 | 138,800円 | +0.1% | 0.0% | 2.74% | 12.49倍 | 1.38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 |
| インバウンＰＦ | 145,800円 | +30.8% | +20.5% | 0.00% | 15.87倍 | 4.80倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| マーソ | 141,100円 | +12.8% | +4.8% | 0.00% | 11.47倍 | 2.67倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| ｉ－ｐｌｕｇ | 125,300円 | +36.0% | +147.9% | 0.00% | 549.56倍 | 9.18倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ブレインズ | 88,700円 | +4.5% | -38.9% | 0.00% | 70.56倍 | 3.25倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
