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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,502 | 1,513 | 1,499 | 1,513 | +11 | +0.7% | 3,500 |
| 2025/07/31 | 1,500 | 1,515 | 1,500 | 1,502 | +3 | +0.2% | 1,400 |
| 2025/07/30 | 1,492 | 1,499 | 1,480 | 1,499 | +27 | +1.8% | 2,800 |
| 2025/07/29 | 1,470 | 1,495 | 1,470 | 1,472 | -16 | -1.1% | 700 |
| 2025/07/28 | 1,497 | 1,497 | 1,488 | 1,488 | -10 | -0.7% | 1,200 |
| 2025/07/25 | 1,494 | 1,498 | 1,466 | 1,498 | +26 | +1.8% | 2,400 |
| 2025/07/24 | 1,450 | 1,473 | 1,450 | 1,472 | +24 | +1.7% | 3,200 |
| 2025/07/23 | 1,455 | 1,457 | 1,448 | 1,448 | +5 | +0.3% | 1,100 |
| 2025/07/22 | 1,454 | 1,455 | 1,443 | 1,443 | ±0 | ±0% | 2,000 |
| 2025/07/18 | 1,440 | 1,457 | 1,437 | 1,443 | +3 | +0.2% | 1,900 |
| 2025/07/17 | 1,455 | 1,518 | 1,430 | 1,440 | -8 | -0.6% | 26,900 |
| 2025/07/16 | 1,459 | 1,459 | 1,448 | 1,448 | -11 | -0.8% | 1,800 |
| 2025/07/15 | 1,452 | 1,459 | 1,450 | 1,459 | +12 | +0.8% | 3,500 |
| 2025/07/14 | 1,447 | 1,447 | 1,445 | 1,447 | +11 | +0.8% | 1,400 |
| 2025/07/11 | 1,436 | 1,446 | 1,436 | 1,436 | +1 | +0.1% | 2,100 |
| 2025/07/10 | 1,433 | 1,443 | 1,433 | 1,435 | +3 | +0.2% | 1,100 |
| 2025/07/09 | 1,430 | 1,446 | 1,430 | 1,432 | -13 | -0.9% | 1,200 |
| 2025/07/08 | 1,427 | 1,445 | 1,427 | 1,445 | +6 | +0.4% | 1,600 |
| 2025/07/07 | 1,442 | 1,444 | 1,422 | 1,439 | +9 | +0.6% | 1,700 |
| 2025/07/04 | 1,437 | 1,438 | 1,419 | 1,430 | -6 | -0.4% | 1,700 |
| 2025/07/03 | 1,426 | 1,445 | 1,420 | 1,436 | +14 | +1% | 1,700 |
| 2025/07/02 | 1,419 | 1,427 | 1,418 | 1,422 | +5 | +0.4% | 2,000 |
| 2025/07/01 | 1,417 | 1,417 | 1,417 | 1,417 | +2 | +0.1% | 600 |
| 2025/06/30 | 1,433 | 1,433 | 1,413 | 1,415 | -1 | -0.1% | 4,400 |
| 2025/06/27 | 1,430 | 1,430 | 1,416 | 1,416 | -10 | -0.7% | 1,800 |
| 2025/06/26 | 1,418 | 1,426 | 1,415 | 1,426 | +11 | +0.8% | 1,500 |
| 2025/06/25 | 1,434 | 1,434 | 1,414 | 1,415 | -14 | -1% | 4,000 |
| 2025/06/24 | 1,430 | 1,430 | 1,421 | 1,429 | -1 | -0.1% | 900 |
| 2025/06/23 | 1,425 | 1,430 | 1,415 | 1,430 | +14 | +1% | 3,500 |
| 2025/06/20 | 1,414 | 1,420 | 1,406 | 1,416 | +14 | +1% | 2,600 |
| 2025/06/19 | 1,411 | 1,419 | 1,402 | 1,402 | -6 | -0.4% | 2,700 |
| 2025/06/18 | 1,426 | 1,430 | 1,408 | 1,408 | -28 | -1.9% | 7,900 |
| 2025/06/17 | 1,421 | 1,442 | 1,421 | 1,436 | +22 | +1.6% | 3,800 |
| 2025/06/16 | 1,419 | 1,421 | 1,408 | 1,414 | +1 | +0.1% | 1,200 |
| 2025/06/13 | 1,412 | 1,414 | 1,400 | 1,413 | +1 | +0.1% | 2,800 |
| 2025/06/12 | 1,408 | 1,412 | 1,408 | 1,412 | +6 | +0.4% | 2,500 |
| 2025/06/11 | 1,408 | 1,414 | 1,400 | 1,406 | +16 | +1.2% | 5,800 |
| 2025/06/10 | 1,410 | 1,416 | 1,390 | 1,390 | -18 | -1.3% | 9,800 |
| 2025/06/09 | 1,411 | 1,420 | 1,408 | 1,408 | -3 | -0.2% | 2,000 |
| 2025/06/06 | 1,410 | 1,411 | 1,409 | 1,411 | +1 | +0.1% | 2,700 |
| 2025/06/05 | 1,413 | 1,424 | 1,410 | 1,410 | -5 | -0.4% | 1,900 |
| 2025/06/04 | 1,414 | 1,415 | 1,414 | 1,415 | +5 | +0.4% | 400 |
| 2025/06/03 | 1,415 | 1,415 | 1,408 | 1,410 | -4 | -0.3% | 3,700 |
| 2025/06/02 | 1,418 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 1,500 |
| 2025/05/30 | 1,436 | 1,436 | 1,418 | 1,418 | -12 | -0.8% | 1,700 |
| 2025/05/29 | 1,415 | 1,433 | 1,415 | 1,430 | +15 | +1.1% | 2,600 |
| 2025/05/28 | 1,436 | 1,438 | 1,414 | 1,415 | -13 | -0.9% | 4,000 |
| 2025/05/27 | 1,426 | 1,444 | 1,425 | 1,428 | +2 | +0.1% | 1,400 |
| 2025/05/26 | 1,429 | 1,440 | 1,426 | 1,426 | -3 | -0.2% | 2,000 |
| 2025/05/23 | 1,466 | 1,466 | 1,429 | 1,429 | -14 | -1% | 3,500 |
1～
50
件表示中 / 3754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 | 151,300円 | +2.0% | -7.5% | 2.51% | 15.25倍 | 1.44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 |
| ｉ－ｐｌｕｇ | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99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 |
| エルイズビー | 108,000円 | +30.5% | +733.3% | 0.00% | 48.13倍 | 3.24倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ＧＤＨ | 78,900円 | +13.6% | +23.6% | 0.51% | 12.08倍 | 1.78倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| ＢｅｅＸ | 239,900円 | - | - | 0.00% | 9.70倍 | 2.07倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
