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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,450 | 1,497 | 1,450 | 1,497 | +66 | +4.6% | 8,500 |
| 2021/02/26 | 1,419 | 1,450 | 1,418 | 1,431 | +12 | +0.8% | 7,100 |
| 2021/02/25 | 1,400 | 1,419 | 1,400 | 1,419 | +23 | +1.6% | 4,600 |
| 2021/02/24 | 1,385 | 1,398 | 1,380 | 1,396 | +11 | +0.8% | 2,200 |
| 2021/02/22 | 1,385 | 1,420 | 1,385 | 1,385 | +5 | +0.4% | 5,000 |
| 2021/02/19 | 1,415 | 1,420 | 1,380 | 1,380 | -60 | -4.2% | 9,000 |
| 2021/02/18 | 1,455 | 1,460 | 1,431 | 1,440 | +15 | +1.1% | 4,300 |
| 2021/02/17 | 1,456 | 1,468 | 1,395 | 1,425 | -25 | -1.7% | 7,200 |
| 2021/02/16 | 1,522 | 1,522 | 1,440 | 1,450 | -50 | -3.3% | 12,700 |
| 2021/02/15 | 1,527 | 1,545 | 1,500 | 1,500 | -25 | -1.6% | 8,800 |
| 2021/02/12 | 1,585 | 1,599 | 1,525 | 1,525 | -74 | -4.6% | 6,800 |
| 2021/02/10 | 1,605 | 1,605 | 1,585 | 1,599 | -18 | -1.1% | 2,100 |
| 2021/02/09 | 1,582 | 1,630 | 1,582 | 1,617 | +27 | +1.7% | 2,900 |
| 2021/02/08 | 1,699 | 1,699 | 1,556 | 1,590 | -123 | -7.2% | 12,700 |
| 2021/02/05 | 1,671 | 1,713 | 1,671 | 1,713 | +2 | +0.1% | 800 |
| 2021/02/04 | 1,698 | 1,711 | 1,698 | 1,711 | +12 | +0.7% | 3,100 |
| 2021/02/03 | 1,699 | 1,699 | 1,681 | 1,699 | ±0 | ±0% | 700 |
| 2021/02/02 | 1,680 | 1,699 | 1,679 | 1,699 | +9 | +0.5% | 600 |
| 2021/02/01 | 1,680 | 1,690 | 1,680 | 1,690 | +11 | +0.7% | 2,200 |
| 2021/01/29 | 1,665 | 1,679 | 1,659 | 1,679 | +9 | +0.5% | 2,100 |
| 2021/01/28 | 1,664 | 1,710 | 1,664 | 1,670 | -60 | -3.5% | 1,300 |
| 2021/01/27 | 1,735 | 1,748 | 1,708 | 1,730 | +11 | +0.6% | 600 |
| 2021/01/26 | 1,685 | 1,760 | 1,685 | 1,719 | -34 | -1.9% | 1,600 |
| 2021/01/25 | 1,798 | 1,798 | 1,720 | 1,753 | +3 | +0.2% | 1,400 |
| 2021/01/22 | 1,750 | 1,750 | 1,744 | 1,750 | +10 | +0.6% | 1,000 |
| 2021/01/21 | 1,740 | 1,740 | 1,711 | 1,740 | +16 | +0.9% | 2,400 |
| 2021/01/20 | 1,732 | 1,732 | 1,724 | 1,724 | -4 | -0.2% | 300 |
| 2021/01/19 | 1,730 | 1,740 | 1,728 | 1,728 | +3 | +0.2% | 1,500 |
| 2021/01/18 | 1,696 | 1,725 | 1,696 | 1,725 | +20 | +1.2% | 1,600 |
| 2021/01/15 | 1,700 | 1,705 | 1,700 | 1,705 | +19 | +1.1% | 800 |
| 2021/01/14 | 1,687 | 1,687 | 1,686 | 1,686 | -13 | -0.8% | 200 |
| 2021/01/13 | 1,699 | 1,699 | 1,695 | 1,699 | +3 | +0.2% | 600 |
| 2021/01/12 | 1,699 | 1,699 | 1,696 | 1,696 | +7 | +0.4% | 300 |
| 2021/01/08 | 1,680 | 1,707 | 1,680 | 1,689 | +18 | +1.1% | 1,300 |
| 2021/01/07 | 1,688 | 1,691 | 1,668 | 1,671 | -17 | -1% | 2,500 |
| 2021/01/06 | 1,643 | 1,711 | 1,642 | 1,688 | +28 | +1.7% | 1,700 |
| 2021/01/05 | 1,634 | 1,660 | 1,634 | 1,660 | +2 | +0.1% | 300 |
| 2021/01/04 | 1,715 | 1,715 | 1,607 | 1,658 | -17 | -1% | 1,500 |
| 2020/12/30 | 1,654 | 1,679 | 1,654 | 1,675 | +24 | +1.5% | 800 |
| 2020/12/29 | 1,650 | 1,699 | 1,626 | 1,651 | +11 | +0.7% | 4,000 |
| 2020/12/28 | 1,719 | 1,719 | 1,640 | 1,640 | -50 | -3% | 5,100 |
| 2020/12/25 | 1,650 | 1,690 | 1,648 | 1,690 | +40 | +2.4% | 1,000 |
| 2020/12/24 | 1,625 | 1,650 | 1,625 | 1,650 | +50 | +3.1% | 2,600 |
| 2020/12/23 | 1,575 | 1,629 | 1,575 | 1,600 | -2 | -0.1% | 6,600 |
| 2020/12/22 | 1,700 | 1,700 | 1,602 | 1,602 | -97 | -5.7% | 5,000 |
| 2020/12/21 | 1,738 | 1,738 | 1,699 | 1,699 | -40 | -2.3% | 1,400 |
| 2020/12/18 | 1,724 | 1,742 | 1,724 | 1,739 | -8 | -0.5% | 1,800 |
| 2020/12/17 | 1,701 | 1,747 | 1,701 | 1,747 | +28 | +1.6% | 1,400 |
| 2020/12/16 | 1,695 | 1,720 | 1,695 | 1,719 | +14 | +0.8% | 900 |
| 2020/12/15 | 1,704 | 1,705 | 1,704 | 1,705 | +5 | +0.3% | 500 |
1101～
1150
件表示中 / 3770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 | 160,300円 | +2.0% | -7.5% | 2.37% | 16.16倍 | 1.52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 |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ユナイト＆グロ | 72,300円 | +17.9% | +31.9% | 3.87% | 14.56倍 | 2.66倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| アクモス | 55,700円 | +9.0% | +19.9% | 4.49% | 12.31倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ソフィアＨＤ | 122,000円 | -0.2% | -47.0% | 0.00% | 60.73倍 | 1.87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
