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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,767 | 1,767 | 1,715 | 1,729 | +19 | +1.1% | 1,700 |
| 2022/08/24 | 1,702 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 1,400 |
| 2022/08/23 | 1,696 | 1,700 | 1,691 | 1,700 | +5 | +0.3% | 1,200 |
| 2022/08/22 | 1,690 | 1,710 | 1,690 | 1,695 | +5 | +0.3% | 1,000 |
| 2022/08/19 | 1,680 | 1,690 | 1,680 | 1,690 | +9 | +0.5% | 600 |
| 2022/08/18 | 1,671 | 1,683 | 1,671 | 1,681 | -9 | -0.5% | 6,600 |
| 2022/08/17 | 1,722 | 1,722 | 1,690 | 1,690 | -18 | -1.1% | 500 |
| 2022/08/16 | 1,717 | 1,717 | 1,692 | 1,708 | -9 | -0.5% | 700 |
| 2022/08/15 | 1,722 | 1,722 | 1,717 | 1,717 | +35 | +2.1% | 400 |
| 2022/08/12 | 1,664 | 1,682 | 1,664 | 1,682 | +15 | +0.9% | 1,300 |
| 2022/08/10 | 1,685 | 1,685 | 1,667 | 1,667 | -11 | -0.7% | 900 |
| 2022/08/09 | 1,679 | 1,679 | 1,678 | 1,678 | -14 | -0.8% | 1,100 |
| 2022/08/08 | 1,719 | 1,720 | 1,674 | 1,692 | -64 | -3.6% | 4,200 |
| 2022/08/05 | 1,755 | 1,780 | 1,755 | 1,756 | +1 | +0.1% | 1,300 |
| 2022/08/04 | 1,761 | 1,763 | 1,755 | 1,755 | +1 | +0.1% | 1,500 |
| 2022/08/03 | 1,738 | 1,754 | 1,734 | 1,754 | -1 | -0.1% | 300 |
| 2022/08/02 | 1,779 | 1,795 | 1,738 | 1,755 | -17 | -1% | 2,800 |
| 2022/08/01 | 1,770 | 1,772 | 1,770 | 1,772 | +20 | +1.1% | 1,200 |
| 2022/07/29 | 1,741 | 1,777 | 1,741 | 1,752 | -13 | -0.7% | 1,600 |
| 2022/07/28 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 300 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,791 | 1,791 | 1,719 | 1,781 | +22 | +1.3% | 1,800 |
| 2022/07/22 | 1,734 | 1,768 | 1,733 | 1,759 | +25 | +1.4% | 1,900 |
| 2022/07/21 | 1,740 | 1,740 | 1,703 | 1,734 | -2 | -0.1% | 2,100 |
| 2022/07/20 | 1,701 | 1,736 | 1,701 | 1,736 | +36 | +2.1% | 1,100 |
| 2022/07/19 | 1,694 | 1,700 | 1,694 | 1,700 | +6 | +0.4% | 1,200 |
| 2022/07/15 | 1,674 | 1,704 | 1,674 | 1,694 | - | - | 300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,671 | 1,671 | 1,671 | 1,671 | -19 | -1.1% | 200 |
| 2022/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | +10 | +0.6% | 100 |
| 2022/07/11 | 1,720 | 1,720 | 1,680 | 1,680 | -11 | -0.7% | 1,300 |
| 2022/07/08 | 1,725 | 1,725 | 1,691 | 1,691 | -35 | -2% | 1,000 |
| 2022/07/07 | 1,730 | 1,730 | 1,726 | 1,726 | +32 | +1.9% | 200 |
| 2022/07/06 | 1,702 | 1,702 | 1,694 | 1,694 | -6 | -0.4% | 2,500 |
| 2022/07/05 | 1,737 | 1,737 | 1,700 | 1,700 | -38 | -2.2% | 600 |
| 2022/07/04 | 1,689 | 1,738 | 1,689 | 1,738 | +77 | +4.6% | 1,200 |
| 2022/07/01 | 1,688 | 1,688 | 1,661 | 1,661 | -6 | -0.4% | 700 |
| 2022/06/30 | 1,706 | 1,706 | 1,667 | 1,667 | -38 | -2.2% | 200 |
| 2022/06/29 | 1,660 | 1,705 | 1,660 | 1,705 | +26 | +1.5% | 600 |
| 2022/06/28 | 1,696 | 1,696 | 1,678 | 1,679 | -22 | -1.3% | 700 |
| 2022/06/27 | 1,650 | 1,701 | 1,650 | 1,701 | +63 | +3.8% | 500 |
| 2022/06/24 | 1,680 | 1,680 | 1,638 | 1,638 | +13 | +0.8% | 1,200 |
| 2022/06/23 | 1,614 | 1,631 | 1,600 | 1,625 | -9 | -0.6% | 800 |
| 2022/06/22 | 1,643 | 1,643 | 1,634 | 1,634 | +3 | +0.2% | 400 |
| 2022/06/21 | 1,562 | 1,636 | 1,562 | 1,631 | +66 | +4.2% | 900 |
| 2022/06/20 | 1,647 | 1,647 | 1,501 | 1,565 | -55 | -3.4% | 7,800 |
| 2022/06/17 | 1,675 | 1,675 | 1,620 | 1,620 | -15 | -0.9% | 1,100 |
| 2022/06/16 | 1,655 | 1,655 | 1,635 | 1,635 | - | - | 200 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
