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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/29 | 1,640 | 1,640 | 1,599 | 1,624 | -16 | -1% | 3,000 |
| 2021/10/28 | 1,633 | 1,640 | 1,633 | 1,640 | +13 | +0.8% | 700 |
| 2021/10/27 | 1,629 | 1,629 | 1,627 | 1,627 | -2 | -0.1% | 400 |
| 2021/10/26 | 1,651 | 1,651 | 1,629 | 1,629 | -18 | -1.1% | 800 |
| 2021/10/25 | 1,639 | 1,647 | 1,625 | 1,647 | -10 | -0.6% | 10,600 |
| 2021/10/22 | 1,713 | 1,713 | 1,657 | 1,657 | -80 | -4.6% | 24,300 |
| 2021/10/21 | 1,718 | 1,737 | 1,681 | 1,737 | +109 | +6.7% | 26,200 |
| 2021/10/20 | 1,619 | 1,628 | 1,619 | 1,628 | +35 | +2.2% | 300 |
| 2021/10/19 | 1,605 | 1,614 | 1,593 | 1,593 | +1 | +0.1% | 500 |
| 2021/10/18 | 1,601 | 1,619 | 1,592 | 1,592 | -16 | -1% | 800 |
| 2021/10/15 | 1,599 | 1,608 | 1,595 | 1,608 | +38 | +2.4% | 1,600 |
| 2021/10/14 | 1,570 | 1,570 | 1,570 | 1,570 | -19 | -1.2% | 1,000 |
| 2021/10/13 | 1,599 | 1,599 | 1,589 | 1,589 | +9 | +0.6% | 500 |
| 2021/10/12 | 1,592 | 1,592 | 1,580 | 1,580 | +2 | +0.1% | 600 |
| 2021/10/11 | 1,586 | 1,606 | 1,563 | 1,578 | -5 | -0.3% | 1,500 |
| 2021/10/08 | 1,562 | 1,600 | 1,561 | 1,583 | +5 | +0.3% | 2,000 |
| 2021/10/07 | 1,573 | 1,578 | 1,573 | 1,578 | +30 | +1.9% | 400 |
| 2021/10/06 | 1,589 | 1,589 | 1,542 | 1,548 | -32 | -2% | 1,200 |
| 2021/10/05 | 1,581 | 1,600 | 1,530 | 1,580 | -40 | -2.5% | 4,700 |
| 2021/10/04 | 1,637 | 1,637 | 1,595 | 1,620 | -20 | -1.2% | 3,200 |
| 2021/10/01 | 1,637 | 1,660 | 1,630 | 1,640 | - | - | 3,700 |
| 2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/29 | 1,696 | 1,696 | 1,677 | 1,677 | -23 | -1.4% | 500 |
| 2021/09/28 | 1,697 | 1,700 | 1,692 | 1,700 | -23 | -1.3% | 700 |
| 2021/09/27 | 1,715 | 1,723 | 1,712 | 1,723 | -1 | -0.1% | 900 |
| 2021/09/24 | 1,670 | 1,730 | 1,645 | 1,724 | +80 | +4.9% | 4,500 |
| 2021/09/22 | 1,656 | 1,664 | 1,627 | 1,644 | -33 | -2% | 3,300 |
| 2021/09/21 | 1,661 | 1,677 | 1,657 | 1,677 | -19 | -1.1% | 900 |
| 2021/09/17 | 1,713 | 1,713 | 1,696 | 1,696 | -17 | -1% | 1,000 |
| 2021/09/16 | 1,710 | 1,715 | 1,663 | 1,713 | +12 | +0.7% | 2,000 |
| 2021/09/15 | 1,740 | 1,740 | 1,691 | 1,701 | -28 | -1.6% | 2,000 |
| 2021/09/14 | 1,716 | 1,748 | 1,716 | 1,729 | +13 | +0.8% | 2,400 |
| 2021/09/13 | 1,725 | 1,725 | 1,705 | 1,716 | +4 | +0.2% | 800 |
| 2021/09/10 | 1,710 | 1,732 | 1,709 | 1,712 | -15 | -0.9% | 1,200 |
| 2021/09/09 | 1,737 | 1,737 | 1,715 | 1,727 | -27 | -1.5% | 1,000 |
| 2021/09/08 | 1,770 | 1,770 | 1,747 | 1,754 | -16 | -0.9% | 1,800 |
| 2021/09/07 | 1,797 | 1,798 | 1,740 | 1,770 | -22 | -1.2% | 4,100 |
| 2021/09/06 | 1,810 | 1,810 | 1,792 | 1,792 | +17 | +1% | 1,000 |
| 2021/09/03 | 1,786 | 1,787 | 1,771 | 1,775 | -7 | -0.4% | 900 |
| 2021/09/02 | 1,755 | 1,786 | 1,746 | 1,782 | +17 | +1% | 2,000 |
| 2021/09/01 | 1,762 | 1,781 | 1,760 | 1,765 | +17 | +1% | 2,900 |
| 2021/08/31 | 1,748 | 1,748 | 1,727 | 1,748 | +24 | +1.4% | 500 |
| 2021/08/30 | 1,711 | 1,754 | 1,674 | 1,724 | +7 | +0.4% | 5,300 |
851～
900
件表示中 / 3692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 | 142,900円 | +0.1% | 0.0% | 2.66% | 12.86倍 | 1.41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 |
| サインド | 85,600円 | +15.0% | +38.6% | 0.00% | 128.72倍 | 1.59倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ソフトマックス | 85,300円 | +14.2% | +2.4% | 3.52% | 10.66倍 | 1.45倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＤＬＥ | 11,900円 | +23.2% | - | 0.00% | - | 2.14倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| フォトシンス | 32,200円 | +12.8% | +75.8% | 0.00% | 17.78倍 | 2.33倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
