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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,803 | 1,817 | 1,786 | 1,810 | +5 | +0.3% | 1,400 |
| 2021/08/17 | 1,808 | 1,820 | 1,805 | 1,805 | +4 | +0.2% | 1,100 |
| 2021/08/16 | 1,814 | 1,839 | 1,800 | 1,801 | -12 | -0.7% | 2,100 |
| 2021/08/13 | 1,807 | 1,813 | 1,807 | 1,813 | +5 | +0.3% | 500 |
| 2021/08/12 | 1,820 | 1,836 | 1,795 | 1,808 | +4 | +0.2% | 3,100 |
| 2021/08/11 | 1,791 | 1,840 | 1,775 | 1,804 | +12 | +0.7% | 5,300 |
| 2021/08/10 | 1,812 | 1,823 | 1,787 | 1,792 | -47 | -2.6% | 11,100 |
| 2021/08/06 | 1,802 | 1,839 | 1,801 | 1,839 | +42 | +2.3% | 10,900 |
| 2021/08/05 | 1,767 | 1,801 | 1,767 | 1,797 | -3 | -0.2% | 3,900 |
| 2021/08/04 | 1,780 | 1,807 | 1,780 | 1,800 | +27 | +1.5% | 8,800 |
| 2021/08/03 | 1,790 | 1,790 | 1,750 | 1,773 | +23 | +1.3% | 6,300 |
| 2021/08/02 | 1,730 | 1,820 | 1,725 | 1,750 | +22 | +1.3% | 7,300 |
| 2021/07/30 | 1,730 | 1,730 | 1,720 | 1,728 | -21 | -1.2% | 4,100 |
| 2021/07/29 | 1,733 | 1,749 | 1,732 | 1,749 | +1 | +0.1% | 1,400 |
| 2021/07/28 | 1,764 | 1,772 | 1,748 | 1,748 | -19 | -1.1% | 1,500 |
| 2021/07/27 | 1,750 | 1,771 | 1,742 | 1,767 | +22 | +1.3% | 2,900 |
| 2021/07/26 | 1,748 | 1,750 | 1,744 | 1,745 | +14 | +0.8% | 2,300 |
| 2021/07/21 | 1,702 | 1,731 | 1,702 | 1,731 | +32 | +1.9% | 3,000 |
| 2021/07/20 | 1,696 | 1,703 | 1,695 | 1,699 | +12 | +0.7% | 600 |
| 2021/07/19 | 1,700 | 1,704 | 1,685 | 1,687 | -13 | -0.8% | 1,800 |
| 2021/07/16 | 1,707 | 1,710 | 1,700 | 1,700 | -15 | -0.9% | 700 |
| 2021/07/15 | 1,710 | 1,715 | 1,703 | 1,715 | +9 | +0.5% | 1,300 |
| 2021/07/14 | 1,710 | 1,710 | 1,706 | 1,706 | -3 | -0.2% | 1,900 |
| 2021/07/13 | 1,710 | 1,710 | 1,700 | 1,709 | -3 | -0.2% | 1,500 |
| 2021/07/12 | 1,724 | 1,724 | 1,700 | 1,712 | -3 | -0.2% | 2,200 |
| 2021/07/09 | 1,683 | 1,715 | 1,680 | 1,715 | +40 | +2.4% | 3,700 |
| 2021/07/08 | 1,674 | 1,687 | 1,673 | 1,675 | +1 | +0.1% | 4,000 |
| 2021/07/07 | 1,660 | 1,674 | 1,660 | 1,674 | +8 | +0.5% | 1,200 |
| 2021/07/06 | 1,677 | 1,680 | 1,665 | 1,666 | ±0 | ±0% | 1,100 |
| 2021/07/05 | 1,657 | 1,674 | 1,657 | 1,666 | +9 | +0.5% | 1,100 |
| 2021/07/02 | 1,676 | 1,676 | 1,651 | 1,657 | -19 | -1.1% | 3,700 |
| 2021/07/01 | 1,691 | 1,691 | 1,671 | 1,676 | -10 | -0.6% | 2,700 |
| 2021/06/30 | 1,704 | 1,711 | 1,686 | 1,686 | -18 | -1.1% | 1,800 |
| 2021/06/29 | 1,700 | 1,715 | 1,691 | 1,704 | +4 | +0.2% | 3,300 |
| 2021/06/28 | 1,665 | 1,702 | 1,642 | 1,700 | +74 | +4.6% | 5,000 |
| 2021/06/25 | 1,650 | 1,665 | 1,615 | 1,626 | +18 | +1.1% | 6,500 |
| 2021/06/24 | 1,615 | 1,615 | 1,608 | 1,608 | -12 | -0.7% | 2,400 |
| 2021/06/23 | 1,600 | 1,629 | 1,600 | 1,620 | +24 | +1.5% | 4,100 |
| 2021/06/22 | 1,600 | 1,600 | 1,585 | 1,596 | +21 | +1.3% | 800 |
| 2021/06/21 | 1,573 | 1,603 | 1,551 | 1,575 | -26 | -1.6% | 3,800 |
| 2021/06/18 | 1,610 | 1,620 | 1,582 | 1,601 | ±0 | ±0% | 4,800 |
| 2021/06/17 | 1,600 | 1,610 | 1,600 | 1,601 | +7 | +0.4% | 500 |
| 2021/06/16 | 1,600 | 1,600 | 1,589 | 1,594 | -12 | -0.7% | 900 |
| 2021/06/15 | 1,603 | 1,607 | 1,603 | 1,606 | +2 | +0.1% | 1,600 |
| 2021/06/14 | 1,607 | 1,607 | 1,604 | 1,604 | +14 | +0.9% | 900 |
| 2021/06/11 | 1,581 | 1,590 | 1,581 | 1,590 | +17 | +1.1% | 1,300 |
| 2021/06/10 | 1,571 | 1,582 | 1,571 | 1,573 | -1 | -0.1% | 300 |
| 2021/06/09 | 1,574 | 1,585 | 1,574 | 1,574 | +4 | +0.3% | 500 |
| 2021/06/08 | 1,590 | 1,593 | 1,570 | 1,570 | -15 | -0.9% | 1,100 |
| 2021/06/07 | 1,575 | 1,588 | 1,573 | 1,585 | +15 | +1% | 900 |
951～
1000
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
