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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,701 | 1,709 | 1,640 | 1,700 | -13 | -0.8% | 4,900 |
| 2025/09/12 | 1,700 | 1,714 | 1,700 | 1,713 | +13 | +0.8% | 1,700 |
| 2025/09/11 | 1,713 | 1,713 | 1,700 | 1,700 | -14 | -0.8% | 1,400 |
| 2025/09/10 | 1,702 | 1,714 | 1,702 | 1,714 | -3 | -0.2% | 200 |
| 2025/09/09 | 1,703 | 1,717 | 1,700 | 1,717 | +12 | +0.7% | 2,100 |
| 2025/09/08 | 1,712 | 1,720 | 1,701 | 1,705 | +10 | +0.6% | 1,500 |
| 2025/09/05 | 1,694 | 1,709 | 1,694 | 1,695 | +4 | +0.2% | 1,700 |
| 2025/09/04 | 1,692 | 1,709 | 1,691 | 1,691 | +6 | +0.4% | 1,700 |
| 2025/09/03 | 1,722 | 1,722 | 1,685 | 1,685 | -15 | -0.9% | 4,300 |
| 2025/09/02 | 1,695 | 1,743 | 1,695 | 1,700 | +5 | +0.3% | 6,000 |
| 2025/09/01 | 1,655 | 1,698 | 1,651 | 1,695 | +40 | +2.4% | 4,400 |
| 2025/08/29 | 1,644 | 1,666 | 1,644 | 1,655 | +12 | +0.7% | 3,200 |
| 2025/08/28 | 1,604 | 1,643 | 1,602 | 1,643 | +44 | +2.8% | 4,500 |
| 2025/08/27 | 1,600 | 1,607 | 1,599 | 1,599 | +1 | +0.1% | 4,100 |
| 2025/08/26 | 1,590 | 1,598 | 1,589 | 1,598 | +22 | +1.4% | 6,000 |
| 2025/08/25 | 1,575 | 1,586 | 1,573 | 1,576 | +6 | +0.4% | 5,100 |
| 2025/08/22 | 1,559 | 1,572 | 1,559 | 1,570 | +12 | +0.8% | 6,800 |
| 2025/08/21 | 1,566 | 1,566 | 1,556 | 1,558 | +16 | +1% | 1,400 |
| 2025/08/20 | 1,573 | 1,574 | 1,542 | 1,542 | -34 | -2.2% | 3,900 |
| 2025/08/19 | 1,540 | 1,576 | 1,540 | 1,576 | +36 | +2.3% | 1,300 |
| 2025/08/18 | 1,516 | 1,575 | 1,516 | 1,540 | +16 | +1% | 2,300 |
| 2025/08/15 | 1,508 | 1,538 | 1,508 | 1,524 | +7 | +0.5% | 2,100 |
| 2025/08/14 | 1,538 | 1,538 | 1,489 | 1,517 | -29 | -1.9% | 5,100 |
| 2025/08/13 | 1,556 | 1,569 | 1,518 | 1,546 | -28 | -1.8% | 3,100 |
| 2025/08/12 | 1,575 | 1,583 | 1,569 | 1,574 | -4 | -0.3% | 4,800 |
| 2025/08/08 | 1,588 | 1,590 | 1,573 | 1,578 | -2 | -0.1% | 1,500 |
| 2025/08/07 | 1,591 | 1,591 | 1,576 | 1,580 | +8 | +0.5% | 1,000 |
| 2025/08/06 | 1,572 | 1,578 | 1,571 | 1,572 | ±0 | ±0% | 1,800 |
| 2025/08/05 | 1,550 | 1,577 | 1,550 | 1,572 | -5 | -0.3% | 1,800 |
| 2025/08/04 | 1,545 | 1,577 | 1,520 | 1,577 | +64 | +4.2% | 6,500 |
| 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 |
1～
50
件表示中 / 3784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 | 170,000円 | +2.0% | -7.5% | 2.24% | 17.14倍 | 1.62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 |
| ＲＯＸＸ | 82,100円 | +30.0% | - | 0.00% | 5.17倍 | 58.56倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| デジプラス | 133,600円 | +30.1% | +20.5% | 0.00% | 82.98倍 | 6.72倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| アイフリーク | 27,800円 | -9.4% | - | 0.00% | - | 8.89倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| モルフォ | 108,100円 | 0.0% | -79.9% | 0.00% | - | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
