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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 1,090 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 1,500 |
| 2018/11/14 | 1,120 | 1,120 | 1,080 | 1,090 | -30 | -2.7% | 1,800 |
| 2018/11/13 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 300 |
| 2018/11/12 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 1,300 |
| 2018/11/09 | 1,116 | 1,119 | 1,100 | 1,100 | - | - | 1,100 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,118 | 1,118 | 1,095 | 1,116 | +1 | +0.1% | 1,600 |
| 2018/11/02 | 1,108 | 1,125 | 1,108 | 1,115 | - | - | 1,100 |
| 2018/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/31 | 1,105 | 1,105 | 1,103 | 1,103 | +3 | +0.3% | 1,100 |
| 2018/10/30 | 1,119 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2018/10/29 | 1,115 | 1,116 | 1,098 | 1,100 | -63 | -5.4% | 3,900 |
| 2018/10/26 | 1,167 | 1,167 | 1,163 | 1,163 | ±0 | ±0% | 200 |
| 2018/10/25 | 1,136 | 1,163 | 1,101 | 1,163 | -25 | -2.1% | 4,300 |
| 2018/10/24 | 1,164 | 1,188 | 1,164 | 1,188 | +32 | +2.8% | 900 |
| 2018/10/23 | 1,170 | 1,170 | 1,153 | 1,156 | -9 | -0.8% | 800 |
| 2018/10/22 | 1,165 | 1,165 | 1,160 | 1,165 | - | - | 700 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 1,198 | 1,198 | 1,198 | 1,198 | +10 | +0.8% | 300 |
| 2018/10/16 | 1,189 | 1,189 | 1,188 | 1,188 | +38 | +3.3% | 800 |
| 2018/10/15 | 1,174 | 1,174 | 1,150 | 1,150 | -45 | -3.8% | 2,700 |
| 2018/10/12 | 1,161 | 1,195 | 1,161 | 1,195 | +30 | +2.6% | 400 |
| 2018/10/11 | 1,191 | 1,191 | 1,150 | 1,165 | -70 | -5.7% | 5,500 |
| 2018/10/10 | 1,236 | 1,266 | 1,222 | 1,235 | +29 | +2.4% | 1,200 |
| 2018/10/09 | 1,306 | 1,306 | 1,206 | 1,206 | -94 | -7.2% | 4,700 |
| 2018/10/05 | 1,256 | 1,300 | 1,256 | 1,300 | +44 | +3.5% | 4,200 |
| 2018/10/04 | 1,269 | 1,269 | 1,230 | 1,256 | +6 | +0.5% | 1,800 |
| 2018/10/03 | 1,222 | 1,257 | 1,221 | 1,250 | +28 | +2.3% | 5,800 |
| 2018/10/02 | 1,220 | 1,222 | 1,200 | 1,222 | +3 | +0.2% | 2,600 |
| 2018/10/01 | 1,219 | 1,219 | 1,210 | 1,219 | ±0 | ±0% | 500 |
| 2018/09/28 | 1,220 | 1,220 | 1,219 | 1,219 | -4 | -0.3% | 300 |
| 2018/09/27 | 1,200 | 1,223 | 1,200 | 1,223 | - | - | 600 |
| 2018/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/25 | 1,213 | 1,213 | 1,195 | 1,195 | -11 | -0.9% | 500 |
| 2018/09/21 | 1,201 | 1,206 | 1,201 | 1,206 | +3 | +0.2% | 700 |
| 2018/09/20 | 1,206 | 1,208 | 1,203 | 1,203 | -2 | -0.2% | 400 |
| 2018/09/19 | 1,204 | 1,222 | 1,204 | 1,205 | -13 | -1.1% | 2,100 |
| 2018/09/18 | 1,184 | 1,219 | 1,184 | 1,218 | +18 | +1.5% | 600 |
| 2018/09/14 | 1,199 | 1,218 | 1,199 | 1,200 | +31 | +2.7% | 3,300 |
| 2018/09/13 | 1,200 | 1,200 | 1,158 | 1,169 | -39 | -3.2% | 400 |
| 2018/09/12 | 1,200 | 1,208 | 1,200 | 1,208 | +8 | +0.7% | 1,100 |
| 2018/09/11 | 1,213 | 1,213 | 1,200 | 1,200 | -13 | -1.1% | 600 |
| 2018/09/10 | 1,200 | 1,213 | 1,200 | 1,213 | +23 | +1.9% | 500 |
| 2018/09/07 | 1,171 | 1,190 | 1,171 | 1,190 | -10 | -0.8% | 600 |
| 2018/09/06 | 1,210 | 1,210 | 1,200 | 1,200 | -20 | -1.6% | 500 |
| 2018/09/05 | 1,180 | 1,237 | 1,180 | 1,220 | +25 | +2.1% | 4,400 |
| 2018/09/04 | 1,203 | 1,203 | 1,195 | 1,195 | -10 | -0.8% | 700 |
1651～
1700
件表示中 / 3769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 | 157,600円 | +2.0% | -7.5% | 2.41% | 15.89倍 | 1.50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 |
| アクモス | 55,900円 | +9.0% | +19.9% | 4.47% | 12.36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 | 121,500円 | -0.2% | -47.0% | 0.00% | 60.48倍 | 1.86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 |
| ジーダット | 143,700円 | +6.7% | +3.4% | 2.78% | 25.14倍 | 1.54倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| フーバーブレ | 99,700円 | +28.1% | +51.5% | 0.00% | 13.32倍 | 3.49倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
