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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,409 | 1,409 | 1,409 | 1,409 | +21 | +1.5% | 1,200 |
| 2023/07/10 | 1,403 | 1,405 | 1,388 | 1,388 | -15 | -1.1% | 500 |
| 2023/07/07 | 1,400 | 1,403 | 1,400 | 1,403 | +3 | +0.2% | 600 |
| 2023/07/06 | 1,390 | 1,404 | 1,390 | 1,400 | +4 | +0.3% | 400 |
| 2023/07/05 | 1,401 | 1,407 | 1,396 | 1,396 | -6 | -0.4% | 2,800 |
| 2023/07/04 | 1,412 | 1,412 | 1,402 | 1,402 | -15 | -1.1% | 1,200 |
| 2023/07/03 | 1,418 | 1,418 | 1,411 | 1,417 | ±0 | ±0% | 1,600 |
| 2023/06/30 | 1,407 | 1,417 | 1,406 | 1,417 | ±0 | ±0% | 700 |
| 2023/06/29 | 1,410 | 1,417 | 1,408 | 1,417 | +10 | +0.7% | 800 |
| 2023/06/28 | 1,420 | 1,420 | 1,402 | 1,407 | -19 | -1.3% | 1,800 |
| 2023/06/27 | 1,438 | 1,438 | 1,421 | 1,426 | +1 | +0.1% | 2,900 |
| 2023/06/26 | 1,437 | 1,437 | 1,411 | 1,425 | -12 | -0.8% | 1,600 |
| 2023/06/23 | 1,439 | 1,439 | 1,422 | 1,437 | +17 | +1.2% | 3,200 |
| 2023/06/22 | 1,409 | 1,424 | 1,409 | 1,420 | +11 | +0.8% | 1,300 |
| 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 |
201～
250
件表示中 / 3457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 | 133,700円 | +0.1% | 0.0% | 2.84% | 12.03倍 | 1.33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 |
| 大和コン | 121,200円 | +4.5% | +12.6% | 1.49% | 13.78倍 | 0.96倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| フーバーブレ | 85,300円 | - | - | - | - | 3.35倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ブレインズ | 85,500円 | +4.5% | -38.9% | 0.00% | 68.02倍 | 3.14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 |
| Ｃｏｃｏｌｉｖｅ | 162,900円 | +30.2% | +57.1% | 0.00% | 31.08倍 | 14.07倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
市場注目の銘柄
チャート関連のコラム
