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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,235 | 1,235 | 1,235 | 1,235 | +2 | +0.2% | 100 |
| 2025/02/27 | 1,232 | 1,234 | 1,232 | 1,233 | -18 | -1.4% | 300 |
| 2025/02/26 | 1,283 | 1,283 | 1,230 | 1,251 | -47 | -3.6% | 1,700 |
| 2025/02/25 | 1,255 | 1,305 | 1,255 | 1,298 | +36 | +2.9% | 2,500 |
| 2025/02/21 | 1,214 | 1,262 | 1,211 | 1,262 | - | - | 700 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
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
