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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,450 | 1,461 | 1,443 | 1,443 | -16 | -1.1% | 2,500 |
| 2025/05/21 | 1,455 | 1,470 | 1,455 | 1,459 | +8 | +0.6% | 5,700 |
| 2025/05/20 | 1,490 | 1,496 | 1,451 | 1,451 | -32 | -2.2% | 4,900 |
| 2025/05/19 | 1,452 | 1,485 | 1,452 | 1,483 | +31 | +2.1% | 3,100 |
| 2025/05/16 | 1,452 | 1,463 | 1,448 | 1,452 | ±0 | ±0% | 1,600 |
| 2025/05/15 | 1,463 | 1,493 | 1,449 | 1,452 | +3 | +0.2% | 4,700 |
| 2025/05/14 | 1,463 | 1,607 | 1,420 | 1,449 | +4 | +0.3% | 246,600 |
| 2025/05/13 | 1,443 | 1,649 | 1,380 | 1,445 | +32 | +2.3% | 180,700 |
| 2025/05/12 | 1,432 | 1,584 | 1,384 | 1,413 | -11 | -0.8% | 102,500 |
| 2025/05/09 | 1,429 | 1,429 | 1,414 | 1,424 | +8 | +0.6% | 1,900 |
| 2025/05/08 | 1,423 | 1,430 | 1,408 | 1,416 | -7 | -0.5% | 3,300 |
| 2025/05/07 | 1,400 | 1,550 | 1,385 | 1,423 | -6 | -0.4% | 75,900 |
| 2025/05/02 | 1,421 | 1,505 | 1,400 | 1,429 | +14 | +1% | 42,100 |
| 2025/05/01 | 1,433 | 1,448 | 1,414 | 1,415 | -29 | -2% | 18,000 |
| 2025/04/30 | 1,612 | 1,899 | 1,422 | 1,444 | -304 | -17.4% | 174,700 |
| 2025/04/28 | 1,448 | 1,748 | 1,381 | 1,748 | +270 | +18.3% | 122,600 |
| 2025/04/25 | 1,435 | 1,487 | 1,409 | 1,478 | +73 | +5.2% | 18,400 |
| 2025/04/24 | 1,424 | 1,484 | 1,390 | 1,405 | -13 | -0.9% | 24,100 |
| 2025/04/23 | 1,423 | 1,423 | 1,401 | 1,418 | +3 | +0.2% | 3,000 |
| 2025/04/22 | 1,424 | 1,426 | 1,405 | 1,415 | -9 | -0.6% | 2,000 |
| 2025/04/21 | 1,398 | 1,426 | 1,398 | 1,424 | +24 | +1.7% | 1,200 |
| 2025/04/18 | 1,401 | 1,410 | 1,400 | 1,400 | +6 | +0.4% | 1,100 |
| 2025/04/17 | 1,403 | 1,410 | 1,394 | 1,394 | -10 | -0.7% | 4,800 |
| 2025/04/16 | 1,421 | 1,421 | 1,403 | 1,404 | +1 | +0.1% | 4,800 |
| 2025/04/15 | 1,401 | 1,425 | 1,401 | 1,403 | +3 | +0.2% | 2,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,400 | 1,400 | +64 | +4.8% | 4,600 |
| 2025/04/11 | 1,411 | 1,411 | 1,336 | 1,336 | -66 | -4.7% | 9,200 |
| 2025/04/10 | 1,400 | 1,406 | 1,399 | 1,402 | +36 | +2.6% | 2,900 |
| 2025/04/09 | 1,367 | 1,400 | 1,366 | 1,366 | -13 | -0.9% | 4,600 |
| 2025/04/08 | 1,331 | 1,435 | 1,331 | 1,379 | +55 | +4.2% | 9,600 |
| 2025/04/07 | 1,348 | 1,358 | 1,300 | 1,324 | -74 | -5.3% | 12,700 |
| 2025/04/04 | 1,401 | 1,418 | 1,387 | 1,398 | -12 | -0.9% | 8,400 |
| 2025/04/03 | 1,443 | 1,451 | 1,410 | 1,410 | -43 | -3% | 4,600 |
| 2025/04/02 | 1,485 | 1,485 | 1,453 | 1,453 | -2 | -0.1% | 2,400 |
1～
50
件表示中 / 3720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 | 141,300円 | +2.0% | -7.5% | 2.69% | 14.24倍 | 1.35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 |
| 情報戦略 | 49,300円 | - | - | 0.00% | 19.51倍 | 2.92倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| トーセ | 65,100円 | +30.0% | - | 3.84% | 61.71倍 | 0.82倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ユナイト＆グロ | 126,900円 | +16.3% | +31.9% | 4.41% | 12.77倍 | 2.45倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ＳＥ Ｈ＆Ｉ | 29,500円 | +2.2% | +11.1% | 1.19% | 7.92倍 | 0.53倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
