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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,356 | 1,356 | 1,350 | 1,350 | -6 | -0.4% | 800 |
| 2023/12/12 | 1,340 | 1,360 | 1,340 | 1,356 | +10 | +0.7% | 2,000 |
| 2023/12/11 | 1,340 | 1,359 | 1,340 | 1,346 | ±0 | ±0% | 1,900 |
| 2023/12/08 | 1,377 | 1,377 | 1,346 | 1,346 | -5 | -0.4% | 2,700 |
| 2023/12/07 | 1,352 | 1,370 | 1,347 | 1,351 | -9 | -0.7% | 12,800 |
| 2023/12/06 | 1,363 | 1,363 | 1,360 | 1,360 | -4 | -0.3% | 300 |
| 2023/12/05 | 1,352 | 1,375 | 1,345 | 1,364 | +12 | +0.9% | 1,300 |
| 2023/12/04 | 1,349 | 1,358 | 1,339 | 1,352 | ±0 | ±0% | 6,700 |
| 2023/12/01 | 1,350 | 1,359 | 1,350 | 1,352 | -1 | -0.1% | 2,500 |
| 2023/11/30 | 1,352 | 1,359 | 1,352 | 1,353 | +1 | +0.1% | 600 |
| 2023/11/29 | 1,355 | 1,355 | 1,352 | 1,352 | -7 | -0.5% | 1,400 |
| 2023/11/28 | 1,360 | 1,360 | 1,359 | 1,359 | -1 | -0.1% | 1,600 |
| 2023/11/27 | 1,362 | 1,362 | 1,353 | 1,360 | -2 | -0.1% | 1,900 |
| 2023/11/24 | 1,364 | 1,364 | 1,359 | 1,362 | -2 | -0.1% | 500 |
| 2023/11/22 | 1,370 | 1,370 | 1,356 | 1,364 | -1 | -0.1% | 1,000 |
| 2023/11/21 | 1,363 | 1,365 | 1,363 | 1,365 | +2 | +0.1% | 200 |
| 2023/11/20 | 1,355 | 1,363 | 1,355 | 1,363 | +3 | +0.2% | 1,100 |
| 2023/11/17 | 1,356 | 1,360 | 1,353 | 1,360 | -7 | -0.5% | 1,800 |
| 2023/11/16 | 1,363 | 1,371 | 1,362 | 1,367 | +6 | +0.4% | 1,100 |
| 2023/11/15 | 1,352 | 1,371 | 1,352 | 1,361 | -12 | -0.9% | 8,800 |
| 2023/11/14 | 1,379 | 1,379 | 1,365 | 1,373 | -2 | -0.1% | 800 |
| 2023/11/13 | 1,380 | 1,386 | 1,361 | 1,375 | +25 | +1.9% | 2,800 |
| 2023/11/10 | 1,377 | 1,377 | 1,338 | 1,350 | -25 | -1.8% | 6,700 |
| 2023/11/09 | 1,377 | 1,378 | 1,362 | 1,375 | -2 | -0.1% | 800 |
| 2023/11/08 | 1,388 | 1,388 | 1,377 | 1,377 | -9 | -0.6% | 1,100 |
| 2023/11/07 | 1,374 | 1,386 | 1,374 | 1,386 | +2 | +0.1% | 700 |
| 2023/11/06 | 1,370 | 1,384 | 1,347 | 1,384 | -14 | -1% | 8,000 |
| 2023/11/02 | 1,380 | 1,398 | 1,379 | 1,398 | +18 | +1.3% | 2,100 |
| 2023/11/01 | 1,381 | 1,405 | 1,380 | 1,380 | -14 | -1% | 2,200 |
| 2023/10/31 | 1,385 | 1,394 | 1,385 | 1,394 | -7 | -0.5% | 300 |
| 2023/10/30 | 1,380 | 1,401 | 1,380 | 1,401 | - | - | 200 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,405 | 1,405 | 1,380 | 1,384 | -23 | -1.6% | 1,200 |
| 2023/10/25 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 500 |
| 2023/10/24 | 1,386 | 1,407 | 1,385 | 1,407 | +25 | +1.8% | 600 |
| 2023/10/23 | 1,381 | 1,388 | 1,381 | 1,382 | -21 | -1.5% | 2,600 |
| 2023/10/20 | 1,393 | 1,403 | 1,393 | 1,403 | +17 | +1.2% | 500 |
| 2023/10/19 | 1,381 | 1,386 | 1,381 | 1,386 | -21 | -1.5% | 800 |
| 2023/10/18 | 1,390 | 1,407 | 1,390 | 1,407 | +7 | +0.5% | 400 |
| 2023/10/17 | 1,381 | 1,400 | 1,381 | 1,400 | +10 | +0.7% | 2,300 |
| 2023/10/16 | 1,415 | 1,415 | 1,390 | 1,390 | - | - | 700 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,409 | 1,409 | 1,400 | 1,400 | -8 | -0.6% | 1,900 |
| 2023/10/11 | 1,411 | 1,422 | 1,400 | 1,408 | -9 | -0.6% | 1,400 |
| 2023/10/10 | 1,424 | 1,424 | 1,405 | 1,417 | +23 | +1.6% | 900 |
| 2023/10/06 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 100 |
| 2023/10/05 | 1,408 | 1,408 | 1,394 | 1,394 | +14 | +1% | 400 |
| 2023/10/04 | 1,387 | 1,388 | 1,370 | 1,380 | -20 | -1.4% | 3,500 |
| 2023/10/03 | 1,400 | 1,413 | 1,399 | 1,400 | -5 | -0.4% | 1,600 |
| 2023/10/02 | 1,410 | 1,413 | 1,405 | 1,405 | -12 | -0.8% | 1,500 |
101～
150
件表示中 / 3455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 | 134,900円 | +0.1% | 0.0% | 2.82% | 12.14倍 | 1.34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 |
| テクミラ | 38,700円 | +14.5% | +127.3% | 1.29% | 22.87倍 | 0.73倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| エルテス | 79,500円 | +10.2% | +74.8% | 0.00% | 31.98倍 | 1.88倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| チエル | 61,200円 | +16.4% | +4.8% | 1.14% | 14.19倍 | 1.72倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ソフトマックス | 79,500円 | +6.5% | +11.8% | 3.77% | 10.32倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
