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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,222 | 1,222 | 1,213 | 1,213 | -28 | -2.3% | 1,000 |
| 2025/02/14 | 1,235 | 1,242 | 1,235 | 1,241 | +5 | +0.4% | 1,000 |
| 2025/02/13 | 1,250 | 1,266 | 1,236 | 1,236 | - | - | 1,100 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,218 | 1,336 | 1,218 | 1,272 | +84 | +7.1% | 4,700 |
| 2025/02/07 | 1,352 | 1,352 | 1,187 | 1,188 | -105 | -8.1% | 12,900 |
| 2025/02/06 | 1,310 | 1,320 | 1,293 | 1,293 | +13 | +1% | 700 |
| 2025/02/05 | 1,298 | 1,298 | 1,280 | 1,280 | -18 | -1.4% | 200 |
| 2025/02/04 | 1,271 | 1,298 | 1,271 | 1,298 | -3 | -0.2% | 400 |
| 2025/02/03 | 1,300 | 1,302 | 1,290 | 1,301 | - | - | 2,300 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 1,282 | 1,297 | 1,277 | 1,297 | +16 | +1.2% | 3,000 |
| 2025/01/29 | 1,280 | 1,281 | 1,280 | 1,281 | -1 | -0.1% | 700 |
| 2025/01/28 | 1,282 | 1,282 | 1,281 | 1,282 | -3 | -0.2% | 800 |
| 2025/01/27 | 1,291 | 1,291 | 1,285 | 1,285 | -5 | -0.4% | 200 |
| 2025/01/24 | 1,289 | 1,290 | 1,289 | 1,290 | +2 | +0.2% | 400 |
| 2025/01/23 | 1,278 | 1,288 | 1,278 | 1,288 | - | - | 400 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,274 | 1,288 | 1,274 | 1,278 | +6 | +0.5% | 3,300 |
| 2025/01/20 | 1,262 | 1,279 | 1,262 | 1,272 | +12 | +1% | 3,400 |
| 2025/01/17 | 1,260 | 1,260 | 1,255 | 1,260 | +1 | +0.1% | 900 |
| 2025/01/16 | 1,250 | 1,259 | 1,245 | 1,259 | +10 | +0.8% | 2,900 |
| 2025/01/15 | 1,250 | 1,250 | 1,249 | 1,249 | -28 | -2.2% | 300 |
| 2025/01/14 | 1,241 | 1,277 | 1,241 | 1,277 | +29 | +2.3% | 300 |
| 2025/01/10 | 1,230 | 1,283 | 1,229 | 1,248 | +26 | +2.1% | 3,300 |
| 2025/01/09 | 1,284 | 1,286 | 1,221 | 1,222 | -62 | -4.8% | 6,900 |
| 2025/01/08 | 1,286 | 1,286 | 1,272 | 1,284 | -2 | -0.2% | 800 |
| 2025/01/07 | 1,290 | 1,290 | 1,270 | 1,286 | +19 | +1.5% | 700 |
| 2025/01/06 | 1,265 | 1,293 | 1,262 | 1,267 | +10 | +0.8% | 2,800 |
| 2024/12/30 | 1,250 | 1,270 | 1,248 | 1,257 | +18 | +1.5% | 2,700 |
| 2024/12/27 | 1,257 | 1,257 | 1,221 | 1,239 | -21 | -1.7% | 5,200 |
| 2024/12/26 | 1,249 | 1,297 | 1,247 | 1,260 | +12 | +1% | 2,900 |
| 2024/12/25 | 1,224 | 1,249 | 1,185 | 1,248 | +32 | +2.6% | 5,700 |
| 2024/12/24 | 1,174 | 1,230 | 1,174 | 1,216 | +44 | +3.8% | 3,000 |
| 2024/12/23 | 1,168 | 1,198 | 1,168 | 1,172 | +18 | +1.6% | 5,400 |
| 2024/12/20 | 1,155 | 1,169 | 1,141 | 1,154 | +8 | +0.7% | 7,800 |
| 2024/12/19 | 1,117 | 1,152 | 1,104 | 1,146 | +25 | +2.2% | 2,700 |
| 2024/12/18 | 1,100 | 1,134 | 1,088 | 1,121 | +21 | +1.9% | 4,200 |
| 2024/12/17 | 1,071 | 1,110 | 1,071 | 1,100 | +35 | +3.3% | 8,700 |
| 2024/12/16 | 1,141 | 1,141 | 1,050 | 1,065 | -84 | -7.3% | 51,000 |
| 2024/12/13 | 1,168 | 1,169 | 1,149 | 1,149 | -18 | -1.5% | 20,700 |
| 2024/12/12 | 1,167 | 1,168 | 1,167 | 1,167 | -3 | -0.3% | 2,000 |
| 2024/12/11 | 1,179 | 1,195 | 1,167 | 1,170 | +3 | +0.3% | 5,800 |
| 2024/12/10 | 1,166 | 1,170 | 1,166 | 1,167 | +3 | +0.3% | 2,500 |
| 2024/12/09 | 1,166 | 1,167 | 1,164 | 1,164 | -2 | -0.2% | 5,000 |
| 2024/12/06 | 1,166 | 1,166 | 1,166 | 1,166 | +2 | +0.2% | 100 |
| 2024/12/05 | 1,166 | 1,167 | 1,164 | 1,164 | ±0 | ±0% | 4,500 |
| 2024/12/04 | 1,163 | 1,179 | 1,163 | 1,164 | +2 | +0.2% | 2,700 |
| 2024/12/03 | 1,168 | 1,174 | 1,162 | 1,162 | -11 | -0.9% | 5,200 |
| 2024/12/02 | 1,179 | 1,184 | 1,173 | 1,173 | +1 | +0.1% | 2,900 |
51～
100
件表示中 / 3691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 | 141,500円 | +0.1% | 0.0% | 2.69% | 12.74倍 | 1.40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 |
| ソフトマックス | 86,100円 | +14.2% | +2.4% | 3.48% | 10.76倍 | 1.47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 |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| 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 |
| テックファーム | 67,000円 | +22.2% | +110.7% | 0.75% | 15.82倍 | 1.94倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
