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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,609 | 1,650 | 1,605 | 1,641 | - | - | 2,100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,603 | 1,697 | 1,603 | 1,689 | +50 | +3.1% | 1,700 |
| 2022/01/11 | 1,650 | 1,650 | 1,639 | 1,639 | -11 | -0.7% | 200 |
| 2022/01/07 | 1,681 | 1,681 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2022/01/06 | 1,680 | 1,681 | 1,650 | 1,650 | -19 | -1.1% | 1,200 |
| 2022/01/05 | 1,700 | 1,700 | 1,641 | 1,669 | -20 | -1.2% | 1,500 |
| 2022/01/04 | 1,688 | 1,700 | 1,688 | 1,689 | +26 | +1.6% | 1,000 |
| 2021/12/30 | 1,655 | 1,672 | 1,655 | 1,663 | +3 | +0.2% | 1,000 |
| 2021/12/29 | 1,663 | 1,673 | 1,660 | 1,660 | -19 | -1.1% | 5,000 |
| 2021/12/28 | 1,679 | 1,679 | 1,651 | 1,679 | +27 | +1.6% | 1,400 |
| 2021/12/27 | 1,687 | 1,687 | 1,652 | 1,652 | -30 | -1.8% | 500 |
| 2021/12/24 | 1,652 | 1,682 | 1,652 | 1,682 | +30 | +1.8% | 1,100 |
| 2021/12/23 | 1,687 | 1,687 | 1,652 | 1,652 | -25 | -1.5% | 200 |
| 2021/12/22 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 900 |
| 2021/12/21 | 1,650 | 1,677 | 1,637 | 1,677 | +27 | +1.6% | 1,200 |
| 2021/12/20 | 1,647 | 1,650 | 1,644 | 1,650 | +29 | +1.8% | 1,300 |
| 2021/12/17 | 1,657 | 1,657 | 1,577 | 1,621 | -65 | -3.9% | 2,500 |
| 2021/12/16 | 1,686 | 1,686 | 1,686 | 1,686 | ±0 | ±0% | 200 |
| 2021/12/15 | 1,660 | 1,686 | 1,657 | 1,686 | +8 | +0.5% | 1,000 |
| 2021/12/14 | 1,660 | 1,679 | 1,654 | 1,678 | -1 | -0.1% | 2,200 |
| 2021/12/13 | 1,699 | 1,699 | 1,679 | 1,679 | - | - | 300 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,654 | 1,659 | 1,654 | 1,659 | +9 | +0.5% | 200 |
| 2021/12/08 | 1,655 | 1,655 | 1,648 | 1,650 | - | - | 4,100 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,650 | 1,658 | 1,637 | 1,658 | +6 | +0.4% | 600 |
| 2021/12/03 | 1,659 | 1,659 | 1,652 | 1,652 | -7 | -0.4% | 500 |
| 2021/12/02 | 1,671 | 1,671 | 1,659 | 1,659 | -12 | -0.7% | 900 |
| 2021/12/01 | 1,699 | 1,699 | 1,671 | 1,671 | -16 | -0.9% | 900 |
| 2021/11/30 | 1,650 | 1,707 | 1,650 | 1,687 | +37 | +2.2% | 2,000 |
| 2021/11/29 | 1,634 | 1,660 | 1,625 | 1,650 | -21 | -1.3% | 2,500 |
| 2021/11/26 | 1,650 | 1,678 | 1,650 | 1,671 | -4 | -0.2% | 800 |
| 2021/11/25 | 1,670 | 1,680 | 1,653 | 1,675 | -5 | -0.3% | 400 |
| 2021/11/24 | 1,648 | 1,680 | 1,648 | 1,680 | +32 | +1.9% | 700 |
| 2021/11/22 | 1,647 | 1,648 | 1,630 | 1,648 | +11 | +0.7% | 800 |
| 2021/11/19 | 1,650 | 1,652 | 1,630 | 1,637 | -13 | -0.8% | 2,500 |
| 2021/11/18 | 1,662 | 1,668 | 1,650 | 1,650 | -23 | -1.4% | 800 |
| 2021/11/17 | 1,659 | 1,694 | 1,659 | 1,673 | +14 | +0.8% | 900 |
| 2021/11/16 | 1,688 | 1,688 | 1,650 | 1,659 | -33 | -2% | 2,000 |
| 2021/11/15 | 1,675 | 1,692 | 1,670 | 1,692 | +32 | +1.9% | 1,500 |
| 2021/11/12 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 1,500 |
| 2021/11/11 | 1,613 | 1,652 | 1,613 | 1,650 | +22 | +1.4% | 2,100 |
| 2021/11/10 | 1,617 | 1,628 | 1,617 | 1,628 | -1 | -0.1% | 300 |
| 2021/11/09 | 1,650 | 1,650 | 1,610 | 1,629 | +12 | +0.7% | 2,400 |
| 2021/11/08 | 1,580 | 1,630 | 1,580 | 1,617 | +39 | +2.5% | 6,900 |
| 2021/11/05 | 1,592 | 1,601 | 1,578 | 1,578 | -22 | -1.4% | 6,400 |
| 2021/11/04 | 1,605 | 1,605 | 1,600 | 1,600 | +19 | +1.2% | 700 |
| 2021/11/02 | 1,598 | 1,599 | 1,576 | 1,581 | -16 | -1% | 3,000 |
| 2021/11/01 | 1,624 | 1,629 | 1,596 | 1,597 | -27 | -1.7% | 3,900 |
851～
900
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
