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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,699 | 1,699 | 1,643 | 1,670 | +9 | +0.5% | 3,100 |
| 2022/05/20 | 1,701 | 1,701 | 1,650 | 1,661 | -40 | -2.4% | 2,400 |
| 2022/05/19 | 1,740 | 1,740 | 1,701 | 1,701 | -9 | -0.5% | 200 |
| 2022/05/18 | 1,671 | 1,729 | 1,671 | 1,710 | -38 | -2.2% | 2,300 |
| 2022/05/17 | 1,713 | 1,748 | 1,658 | 1,748 | +34 | +2% | 4,800 |
| 2022/05/16 | 1,755 | 1,778 | 1,700 | 1,714 | -11 | -0.6% | 6,100 |
| 2022/05/13 | 1,733 | 1,749 | 1,698 | 1,725 | -8 | -0.5% | 2,600 |
| 2022/05/12 | 1,789 | 1,789 | 1,733 | 1,733 | -24 | -1.4% | 1,200 |
| 2022/05/11 | 1,726 | 1,757 | 1,716 | 1,757 | +16 | +0.9% | 2,400 |
| 2022/05/10 | 1,807 | 1,807 | 1,730 | 1,741 | -50 | -2.8% | 6,000 |
| 2022/05/09 | 1,810 | 1,842 | 1,782 | 1,791 | -10 | -0.6% | 22,300 |
| 2022/05/06 | 1,740 | 1,801 | 1,735 | 1,801 | +59 | +3.4% | 3,200 |
| 2022/05/02 | 1,738 | 1,787 | 1,737 | 1,742 | -58 | -3.2% | 3,700 |
| 2022/04/28 | 1,722 | 1,815 | 1,705 | 1,800 | -80 | -4.3% | 6,900 |
| 2022/04/27 | 1,650 | 1,880 | 1,649 | 1,880 | +245 | +15% | 22,900 |
| 2022/04/26 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 100 |
| 2022/04/25 | 1,608 | 1,635 | 1,608 | 1,635 | -2 | -0.1% | 500 |
| 2022/04/22 | 1,619 | 1,643 | 1,618 | 1,637 | -19 | -1.1% | 600 |
| 2022/04/21 | 1,655 | 1,684 | 1,650 | 1,656 | - | - | 1,100 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,713 | 1,714 | 1,676 | 1,676 | -38 | -2.2% | 2,500 |
| 2022/04/14 | 1,696 | 1,715 | 1,656 | 1,714 | +17 | +1% | 700 |
| 2022/04/13 | 1,700 | 1,716 | 1,659 | 1,697 | - | - | 700 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,648 | 1,674 | 1,648 | 1,666 | +14 | +0.8% | 300 |
| 2022/04/08 | 1,630 | 1,652 | 1,621 | 1,652 | +23 | +1.4% | 800 |
| 2022/04/07 | 1,606 | 1,629 | 1,604 | 1,629 | -26 | -1.6% | 900 |
| 2022/04/06 | 1,619 | 1,655 | 1,601 | 1,655 | - | - | 1,200 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,659 | 1,659 | 1,659 | 1,659 | +37 | +2.3% | 400 |
| 2022/04/01 | 1,622 | 1,622 | 1,622 | 1,622 | -40 | -2.4% | 100 |
| 2022/03/31 | 1,622 | 1,662 | 1,622 | 1,662 | +72 | +4.5% | 200 |
| 2022/03/30 | 1,550 | 1,590 | 1,550 | 1,590 | -10 | -0.6% | 700 |
| 2022/03/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2022/03/28 | 1,596 | 1,600 | 1,580 | 1,600 | -1 | -0.1% | 700 |
| 2022/03/25 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6% | 300 |
| 2022/03/24 | 1,600 | 1,610 | 1,600 | 1,610 | +20 | +1.3% | 400 |
| 2022/03/23 | 1,580 | 1,606 | 1,580 | 1,590 | +14 | +0.9% | 1,700 |
| 2022/03/22 | 1,600 | 1,600 | 1,576 | 1,576 | +3 | +0.2% | 500 |
| 2022/03/18 | 1,572 | 1,573 | 1,572 | 1,573 | +1 | +0.1% | 400 |
| 2022/03/17 | 1,570 | 1,572 | 1,570 | 1,572 | +12 | +0.8% | 500 |
| 2022/03/16 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 600 |
| 2022/03/15 | 1,550 | 1,550 | 1,530 | 1,550 | -10 | -0.6% | 500 |
| 2022/03/14 | 1,550 | 1,568 | 1,550 | 1,560 | -6 | -0.4% | 1,000 |
| 2022/03/11 | 1,566 | 1,566 | 1,566 | 1,566 | +15 | +1% | 400 |
| 2022/03/10 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 500 |
| 2022/03/09 | 1,550 | 1,550 | 1,549 | 1,550 | +11 | +0.7% | 1,300 |
| 2022/03/08 | 1,565 | 1,565 | 1,539 | 1,539 | -45 | -2.8% | 1,900 |
801～
850
件表示中 / 3769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 | 157,600円 | +2.0% | -7.5% | 2.41% | 15.89倍 | 1.50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 |
| アクモス | 55,900円 | +9.0% | +19.9% | 4.47% | 12.36倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ソフィアＨＤ | 121,500円 | -0.2% | -47.0% | 0.00% | 60.48倍 | 1.86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 |
| ジーダット | 143,700円 | +6.7% | +3.4% | 2.78% | 25.14倍 | 1.54倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| フーバーブレ | 99,700円 | +28.1% | +51.5% | 0.00% | 13.32倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
