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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/08/27 | 1,720 | 1,720 | 1,717 | 1,717 | -18 | -1% | 1,800 |
| 2021/08/26 | 1,743 | 1,743 | 1,735 | 1,735 | +5 | +0.3% | 1,400 |
| 2021/08/25 | 1,735 | 1,735 | 1,706 | 1,730 | -5 | -0.3% | 1,100 |
| 2021/08/24 | 1,792 | 1,792 | 1,703 | 1,735 | -37 | -2.1% | 5,100 |
| 2021/08/23 | 1,767 | 1,772 | 1,748 | 1,772 | +2 | +0.1% | 2,800 |
| 2021/08/20 | 1,820 | 1,820 | 1,770 | 1,770 | -30 | -1.7% | 1,700 |
| 2021/08/19 | 1,816 | 1,820 | 1,799 | 1,800 | -10 | -0.6% | 1,900 |
901～
950
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
