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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,484 | 1,484 | 1,474 | 1,483 | -1 | -0.1% | 1,300 |
| 2023/02/22 | 1,468 | 1,485 | 1,468 | 1,484 | ±0 | ±0% | 1,500 |
| 2023/02/21 | 1,464 | 1,493 | 1,463 | 1,484 | +7 | +0.5% | 1,900 |
| 2023/02/20 | 1,467 | 1,485 | 1,460 | 1,477 | -10 | -0.7% | 5,800 |
| 2023/02/17 | 1,487 | 1,487 | 1,487 | 1,487 | ±0 | ±0% | 500 |
| 2023/02/16 | 1,473 | 1,488 | 1,473 | 1,487 | +7 | +0.5% | 500 |
| 2023/02/15 | 1,480 | 1,485 | 1,473 | 1,480 | -5 | -0.3% | 1,400 |
| 2023/02/14 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 1,300 |
| 2023/02/13 | 1,470 | 1,484 | 1,470 | 1,480 | +5 | +0.3% | 1,800 |
| 2023/02/10 | 1,490 | 1,490 | 1,475 | 1,475 | -15 | -1% | 1,300 |
| 2023/02/09 | 1,487 | 1,495 | 1,481 | 1,490 | +3 | +0.2% | 400 |
| 2023/02/08 | 1,484 | 1,514 | 1,484 | 1,487 | +7 | +0.5% | 2,600 |
| 2023/02/07 | 1,480 | 1,485 | 1,476 | 1,480 | -6 | -0.4% | 4,100 |
| 2023/02/06 | 1,478 | 1,491 | 1,477 | 1,486 | -40 | -2.6% | 5,000 |
| 2023/02/03 | 1,525 | 1,527 | 1,503 | 1,526 | +1 | +0.1% | 5,200 |
| 2023/02/02 | 1,508 | 1,525 | 1,508 | 1,525 | +20 | +1.3% | 500 |
| 2023/02/01 | 1,525 | 1,525 | 1,500 | 1,505 | -19 | -1.2% | 1,200 |
| 2023/01/31 | 1,504 | 1,524 | 1,504 | 1,524 | +20 | +1.3% | 1,200 |
| 2023/01/30 | 1,504 | 1,504 | 1,504 | 1,504 | ±0 | ±0% | 300 |
| 2023/01/27 | 1,528 | 1,528 | 1,496 | 1,504 | -5 | -0.3% | 1,000 |
| 2023/01/26 | 1,495 | 1,509 | 1,495 | 1,509 | +14 | +0.9% | 600 |
| 2023/01/25 | 1,508 | 1,508 | 1,480 | 1,495 | -19 | -1.3% | 2,900 |
| 2023/01/24 | 1,514 | 1,514 | 1,514 | 1,514 | +22 | +1.5% | 300 |
| 2023/01/23 | 1,500 | 1,500 | 1,492 | 1,492 | -8 | -0.5% | 800 |
| 2023/01/20 | 1,484 | 1,500 | 1,484 | 1,500 | +20 | +1.4% | 1,200 |
| 2023/01/19 | 1,480 | 1,480 | 1,480 | 1,480 | +3 | +0.2% | 100 |
| 2023/01/18 | 1,480 | 1,490 | 1,477 | 1,477 | ±0 | ±0% | 900 |
| 2023/01/17 | 1,480 | 1,481 | 1,477 | 1,477 | +2 | +0.1% | 1,500 |
| 2023/01/16 | 1,509 | 1,509 | 1,472 | 1,475 | -7 | -0.5% | 1,100 |
| 2023/01/13 | 1,492 | 1,496 | 1,482 | 1,482 | -28 | -1.9% | 1,000 |
| 2023/01/12 | 1,511 | 1,511 | 1,510 | 1,510 | -4 | -0.3% | 400 |
| 2023/01/11 | 1,480 | 1,514 | 1,480 | 1,514 | +43 | +2.9% | 3,500 |
| 2023/01/10 | 1,472 | 1,485 | 1,471 | 1,471 | -9 | -0.6% | 2,700 |
| 2023/01/06 | 1,479 | 1,480 | 1,479 | 1,480 | +5 | +0.3% | 2,700 |
| 2023/01/05 | 1,481 | 1,490 | 1,475 | 1,475 | +3 | +0.2% | 1,400 |
| 2023/01/04 | 1,457 | 1,480 | 1,457 | 1,472 | +2 | +0.1% | 3,200 |
| 2022/12/30 | 1,483 | 1,485 | 1,470 | 1,470 | -15 | -1% | 7,600 |
| 2022/12/29 | 1,499 | 1,504 | 1,474 | 1,485 | -14 | -0.9% | 1,400 |
| 2022/12/28 | 1,546 | 1,546 | 1,499 | 1,499 | -17 | -1.1% | 1,300 |
| 2022/12/27 | 1,475 | 1,522 | 1,475 | 1,516 | +41 | +2.8% | 1,800 |
| 2022/12/26 | 1,463 | 1,483 | 1,460 | 1,475 | -5 | -0.3% | 1,600 |
| 2022/12/23 | 1,518 | 1,518 | 1,479 | 1,480 | -17 | -1.1% | 3,300 |
| 2022/12/22 | 1,488 | 1,497 | 1,487 | 1,497 | +10 | +0.7% | 1,700 |
| 2022/12/21 | 1,481 | 1,493 | 1,475 | 1,487 | +3 | +0.2% | 5,900 |
| 2022/12/20 | 1,531 | 1,531 | 1,482 | 1,484 | -45 | -2.9% | 4,700 |
| 2022/12/19 | 1,522 | 1,529 | 1,522 | 1,529 | -6 | -0.4% | 300 |
| 2022/12/16 | 1,530 | 1,536 | 1,530 | 1,535 | +5 | +0.3% | 700 |
| 2022/12/15 | 1,515 | 1,530 | 1,515 | 1,530 | -10 | -0.6% | 1,800 |
| 2022/12/14 | 1,540 | 1,545 | 1,526 | 1,540 | ±0 | ±0% | 900 |
| 2022/12/13 | 1,545 | 1,549 | 1,535 | 1,540 | -3 | -0.2% | 2,600 |
301～
350
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
