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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 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 |
2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/06 | 1,441 | 1,441 | 1,405 | 1,422 | -19 | -1.3% | 6,200 |
2023/04/05 | 1,458 | 1,472 | 1,441 | 1,441 | -34 | -2.3% | 1,500 |
2023/04/04 | 1,459 | 1,475 | 1,459 | 1,475 | +10 | +0.7% | 700 |
2023/04/03 | 1,475 | 1,475 | 1,460 | 1,465 | -10 | -0.7% | 700 |
2023/03/31 | 1,475 | 1,475 | 1,475 | 1,475 | -3 | -0.2% | 100 |
2023/03/30 | 1,454 | 1,478 | 1,454 | 1,478 | -2 | -0.1% | 400 |
2023/03/29 | 1,496 | 1,496 | 1,451 | 1,480 | ±0 | ±0% | 2,700 |
2023/03/28 | 1,464 | 1,481 | 1,464 | 1,480 | -2 | -0.1% | 600 |
2023/03/27 | 1,462 | 1,483 | 1,460 | 1,482 | +10 | +0.7% | 1,400 |
2023/03/24 | 1,464 | 1,473 | 1,458 | 1,472 | -22 | -1.5% | 2,800 |
2023/03/23 | 1,467 | 1,494 | 1,467 | 1,494 | -3 | -0.2% | 300 |
2023/03/22 | 1,497 | 1,497 | 1,497 | 1,497 | +23 | +1.6% | 100 |
2023/03/20 | 1,468 | 1,489 | 1,468 | 1,474 | -15 | -1% | 600 |
2023/03/17 | 1,480 | 1,489 | 1,461 | 1,489 | +9 | +0.6% | 500 |
2023/03/16 | 1,478 | 1,480 | 1,478 | 1,480 | +4 | +0.3% | 800 |
2023/03/15 | 1,472 | 1,476 | 1,472 | 1,476 | +16 | +1.1% | 400 |
2023/03/14 | 1,461 | 1,488 | 1,457 | 1,460 | -25 | -1.7% | 2,400 |
2023/03/13 | 1,490 | 1,490 | 1,451 | 1,485 | -5 | -0.3% | 4,500 |
2023/03/10 | 1,471 | 1,490 | 1,471 | 1,490 | +3 | +0.2% | 700 |
2023/03/09 | 1,487 | 1,487 | 1,473 | 1,487 | ±0 | ±0% | 1,000 |
2023/03/08 | 1,489 | 1,489 | 1,480 | 1,487 | +2 | +0.1% | 400 |
2023/03/07 | 1,475 | 1,485 | 1,475 | 1,485 | +10 | +0.7% | 1,300 |
2023/03/06 | 1,477 | 1,493 | 1,473 | 1,475 | -10 | -0.7% | 4,300 |
2023/03/03 | 1,483 | 1,485 | 1,469 | 1,485 | +2 | +0.1% | 1,200 |
2023/03/02 | 1,483 | 1,483 | 1,483 | 1,483 | +3 | +0.2% | 300 |
2023/03/01 | 1,480 | 1,480 | 1,480 | 1,480 | -3 | -0.2% | 200 |
2023/02/28 | 1,475 | 1,483 | 1,475 | 1,483 | +6 | +0.4% | 400 |
2023/02/27 | 1,483 | 1,483 | 1,470 | 1,477 | -6 | -0.4% | 600 |
251~
300
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 | - | +0.1% | 0.0% | - | - | - |
|
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 | - | +4.5% | +12.6% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +4.5% | -38.9% | - | - | - |
|
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 | - | +30.2% | +57.1% | - | - | - |
|
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