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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,100 | 1,134 | 1,088 | 1,121 | +21 | +1.9% | 4,200 |
| 2024/12/17 | 1,071 | 1,110 | 1,071 | 1,100 | +35 | +3.3% | 8,700 |
| 2024/12/16 | 1,141 | 1,141 | 1,050 | 1,065 | -84 | -7.3% | 51,000 |
| 2024/12/13 | 1,168 | 1,169 | 1,149 | 1,149 | -18 | -1.5% | 20,700 |
| 2024/12/12 | 1,167 | 1,168 | 1,167 | 1,167 | -3 | -0.3% | 2,000 |
| 2024/12/11 | 1,179 | 1,195 | 1,167 | 1,170 | +3 | +0.3% | 5,800 |
| 2024/12/10 | 1,166 | 1,170 | 1,166 | 1,167 | +3 | +0.3% | 2,500 |
| 2024/12/09 | 1,166 | 1,167 | 1,164 | 1,164 | -2 | -0.2% | 5,000 |
| 2024/12/06 | 1,166 | 1,166 | 1,166 | 1,166 | +2 | +0.2% | 100 |
| 2024/12/05 | 1,166 | 1,167 | 1,164 | 1,164 | ±0 | ±0% | 4,500 |
| 2024/12/04 | 1,163 | 1,179 | 1,163 | 1,164 | +2 | +0.2% | 2,700 |
| 2024/12/03 | 1,168 | 1,174 | 1,162 | 1,162 | -11 | -0.9% | 5,200 |
| 2024/12/02 | 1,179 | 1,184 | 1,173 | 1,173 | +1 | +0.1% | 2,900 |
| 2024/11/29 | 1,173 | 1,180 | 1,172 | 1,172 | -3 | -0.3% | 700 |
| 2024/11/28 | 1,176 | 1,206 | 1,175 | 1,175 | ±0 | ±0% | 2,300 |
| 2024/11/27 | 1,176 | 1,190 | 1,175 | 1,175 | -2 | -0.2% | 4,900 |
| 2024/11/26 | 1,181 | 1,192 | 1,177 | 1,177 | -4 | -0.3% | 1,700 |
| 2024/11/25 | 1,182 | 1,191 | 1,181 | 1,181 | +1 | +0.1% | 5,200 |
| 2024/11/22 | 1,183 | 1,186 | 1,180 | 1,180 | -2 | -0.2% | 5,100 |
| 2024/11/21 | 1,182 | 1,187 | 1,180 | 1,182 | ±0 | ±0% | 3,200 |
| 2024/11/20 | 1,182 | 1,182 | 1,182 | 1,182 | +1 | +0.1% | 1,200 |
| 2024/11/19 | 1,190 | 1,190 | 1,181 | 1,181 | ±0 | ±0% | 3,700 |
| 2024/11/18 | 1,183 | 1,183 | 1,162 | 1,181 | +10 | +0.9% | 3,400 |
| 2024/11/15 | 1,166 | 1,186 | 1,161 | 1,171 | -13 | -1.1% | 6,600 |
| 2024/11/14 | 1,184 | 1,187 | 1,184 | 1,184 | +1 | +0.1% | 1,300 |
| 2024/11/13 | 1,184 | 1,190 | 1,183 | 1,183 | -7 | -0.6% | 6,000 |
| 2024/11/12 | 1,185 | 1,192 | 1,185 | 1,190 | +7 | +0.6% | 3,500 |
| 2024/11/11 | 1,260 | 1,260 | 1,180 | 1,183 | -82 | -6.5% | 6,600 |
| 2024/11/08 | 1,265 | 1,275 | 1,264 | 1,265 | +7 | +0.6% | 1,200 |
| 2024/11/07 | 1,256 | 1,258 | 1,256 | 1,258 | +3 | +0.2% | 700 |
| 2024/11/06 | 1,280 | 1,281 | 1,255 | 1,255 | -15 | -1.2% | 3,200 |
| 2024/11/05 | 1,298 | 1,300 | 1,269 | 1,270 | +24 | +1.9% | 3,300 |
| 2024/11/01 | 1,246 | 1,246 | 1,246 | 1,246 | -3 | -0.2% | 300 |
| 2024/10/31 | 1,249 | 1,259 | 1,249 | 1,249 | +1 | +0.1% | 1,800 |
101～
150
件表示中 / 3720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 | 142,100円 | +2.0% | -7.5% | 2.67% | 14.32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 |
| 情報戦略 | 49,600円 | - | - | 0.00% | 19.63倍 | 2.94倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| トーセ | 65,100円 | +30.0% | - | 3.84% | 61.71倍 | 0.82倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ユナイト＆グロ | 129,000円 | +16.3% | +31.9% | 4.34% | 12.98倍 | 2.49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 |
| ＳＥ Ｈ＆Ｉ | 29,500円 | +2.2% | +11.1% | 1.19% | 7.92倍 | 0.53倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
