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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,450 | 1,461 | 1,443 | 1,443 | -16 | -1.1% | 2,500 |
| 2025/05/21 | 1,455 | 1,470 | 1,455 | 1,459 | +8 | +0.6% | 5,700 |
| 2025/05/20 | 1,490 | 1,496 | 1,451 | 1,451 | -32 | -2.2% | 4,900 |
| 2025/05/19 | 1,452 | 1,485 | 1,452 | 1,483 | +31 | +2.1% | 3,100 |
| 2025/05/16 | 1,452 | 1,463 | 1,448 | 1,452 | ±0 | ±0% | 1,600 |
| 2025/05/15 | 1,463 | 1,493 | 1,449 | 1,452 | +3 | +0.2% | 4,700 |
| 2025/05/14 | 1,463 | 1,607 | 1,420 | 1,449 | +4 | +0.3% | 246,600 |
| 2025/05/13 | 1,443 | 1,649 | 1,380 | 1,445 | +32 | +2.3% | 180,700 |
| 2025/05/12 | 1,432 | 1,584 | 1,384 | 1,413 | -11 | -0.8% | 102,500 |
| 2025/05/09 | 1,429 | 1,429 | 1,414 | 1,424 | +8 | +0.6% | 1,900 |
| 2025/05/08 | 1,423 | 1,430 | 1,408 | 1,416 | -7 | -0.5% | 3,300 |
| 2025/05/07 | 1,400 | 1,550 | 1,385 | 1,423 | -6 | -0.4% | 75,900 |
| 2025/05/02 | 1,421 | 1,505 | 1,400 | 1,429 | +14 | +1% | 42,100 |
| 2025/05/01 | 1,433 | 1,448 | 1,414 | 1,415 | -29 | -2% | 18,000 |
| 2025/04/30 | 1,612 | 1,899 | 1,422 | 1,444 | -304 | -17.4% | 174,700 |
| 2025/04/28 | 1,448 | 1,748 | 1,381 | 1,748 | +270 | +18.3% | 122,600 |
| 2025/04/25 | 1,435 | 1,487 | 1,409 | 1,478 | +73 | +5.2% | 18,400 |
| 2025/04/24 | 1,424 | 1,484 | 1,390 | 1,405 | -13 | -0.9% | 24,100 |
| 2025/04/23 | 1,423 | 1,423 | 1,401 | 1,418 | +3 | +0.2% | 3,000 |
| 2025/04/22 | 1,424 | 1,426 | 1,405 | 1,415 | -9 | -0.6% | 2,000 |
| 2025/04/21 | 1,398 | 1,426 | 1,398 | 1,424 | +24 | +1.7% | 1,200 |
| 2025/04/18 | 1,401 | 1,410 | 1,400 | 1,400 | +6 | +0.4% | 1,100 |
| 2025/04/17 | 1,403 | 1,410 | 1,394 | 1,394 | -10 | -0.7% | 4,800 |
| 2025/04/16 | 1,421 | 1,421 | 1,403 | 1,404 | +1 | +0.1% | 4,800 |
| 2025/04/15 | 1,401 | 1,425 | 1,401 | 1,403 | +3 | +0.2% | 2,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,400 | 1,400 | +64 | +4.8% | 4,600 |
| 2025/04/11 | 1,411 | 1,411 | 1,336 | 1,336 | -66 | -4.7% | 9,200 |
| 2025/04/10 | 1,400 | 1,406 | 1,399 | 1,402 | +36 | +2.6% | 2,900 |
| 2025/04/09 | 1,367 | 1,400 | 1,366 | 1,366 | -13 | -0.9% | 4,600 |
| 2025/04/08 | 1,331 | 1,435 | 1,331 | 1,379 | +55 | +4.2% | 9,600 |
| 2025/04/07 | 1,348 | 1,358 | 1,300 | 1,324 | -74 | -5.3% | 12,700 |
| 2025/04/04 | 1,401 | 1,418 | 1,387 | 1,398 | -12 | -0.9% | 8,400 |
| 2025/04/03 | 1,443 | 1,451 | 1,410 | 1,410 | -43 | -3% | 4,600 |
| 2025/04/02 | 1,485 | 1,485 | 1,453 | 1,453 | -2 | -0.1% | 2,400 |
| 2025/04/01 | 1,479 | 1,479 | 1,444 | 1,455 | +32 | +2.2% | 3,700 |
| 2025/03/31 | 1,410 | 1,427 | 1,402 | 1,423 | +12 | +0.9% | 3,000 |
| 2025/03/28 | 1,427 | 1,441 | 1,410 | 1,411 | -84 | -5.6% | 11,200 |
| 2025/03/27 | 1,506 | 1,512 | 1,495 | 1,495 | -5 | -0.3% | 7,100 |
| 2025/03/26 | 1,497 | 1,512 | 1,497 | 1,500 | +3 | +0.2% | 7,600 |
| 2025/03/25 | 1,494 | 1,509 | 1,494 | 1,497 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,505 | 1,506 | 1,495 | 1,497 | -9 | -0.6% | 8,000 |
| 2025/03/21 | 1,500 | 1,522 | 1,483 | 1,506 | +12 | +0.8% | 33,900 |
| 2025/03/19 | 1,400 | 1,502 | 1,390 | 1,494 | +244 | +19.5% | 217,300 |
| 2025/03/18 | 1,240 | 1,250 | 1,240 | 1,250 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3754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 | 151,300円 | +2.0% | -7.5% | 2.51% | 15.25倍 | 1.44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 |
| ｉ－ｐｌｕｇ | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| エルイズビー | 108,000円 | +30.5% | +733.3% | 0.00% | 48.13倍 | 3.24倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ＧＤＨ | 78,900円 | +13.6% | +23.6% | 0.51% | 12.08倍 | 1.78倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| ＢｅｅＸ | 239,900円 | - | - | 0.00% | 9.70倍 | 2.07倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
