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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,485 | 1,485 | 1,485 | 1,485 | -1 | -0.1% | 100 |
| 2018/07/13 | 1,456 | 1,486 | 1,456 | 1,486 | ±0 | ±0% | 200 |
| 2018/07/12 | 1,519 | 1,519 | 1,485 | 1,486 | -4 | -0.3% | 3,100 |
| 2018/07/11 | 1,519 | 1,520 | 1,490 | 1,490 | -30 | -2% | 500 |
| 2018/07/10 | 1,535 | 1,550 | 1,487 | 1,520 | ±0 | ±0% | 1,800 |
| 2018/07/09 | 1,480 | 1,520 | 1,480 | 1,520 | - | - | 500 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,517 | 1,525 | 1,517 | 1,525 | - | - | 500 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,518 | 1,518 | 1,514 | 1,518 | +18 | +1.2% | 400 |
| 2018/06/26 | 1,452 | 1,500 | 1,452 | 1,500 | -19 | -1.3% | 500 |
| 2018/06/25 | 1,455 | 1,531 | 1,455 | 1,519 | +69 | +4.8% | 1,800 |
| 2018/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,470 | 1,470 | 1,451 | 1,469 | - | - | 400 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 1,440 | 1,470 | 1,440 | 1,470 | - | - | 1,900 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 1,409 | 1,440 | 1,409 | 1,440 | - | - | 800 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2018/06/08 | 1,448 | 1,456 | 1,448 | 1,456 | - | - | 1,400 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,440 | 1,480 | 1,440 | 1,442 | +16 | +1.1% | 1,300 |
| 2018/06/05 | 1,426 | 1,426 | 1,426 | 1,426 | - | - | 200 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 1,425 | 1,425 | 1,425 | 1,425 | +5 | +0.4% | 600 |
| 2018/05/31 | 1,390 | 1,420 | 1,390 | 1,420 | - | - | 1,100 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 1,391 | 1,391 | 1,390 | 1,390 | -30 | -2.1% | 600 |
| 2018/05/28 | 1,418 | 1,420 | 1,418 | 1,420 | +30 | +2.2% | 1,100 |
| 2018/05/25 | 1,390 | 1,400 | 1,390 | 1,390 | -40 | -2.8% | 1,600 |
| 2018/05/24 | 1,430 | 1,430 | 1,430 | 1,430 | +29 | +2.1% | 200 |
| 2018/05/23 | 1,381 | 1,401 | 1,380 | 1,401 | ±0 | ±0% | 2,300 |
| 2018/05/22 | 1,392 | 1,401 | 1,392 | 1,401 | -19 | -1.3% | 400 |
| 2018/05/21 | 1,411 | 1,438 | 1,411 | 1,420 | +39 | +2.8% | 1,700 |
| 2018/05/18 | 1,380 | 1,407 | 1,380 | 1,381 | +10 | +0.7% | 1,300 |
| 2018/05/17 | 1,370 | 1,371 | 1,370 | 1,371 | +1 | +0.1% | 300 |
| 2018/05/16 | 1,384 | 1,384 | 1,335 | 1,370 | - | - | 1,700 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,432 | 1,432 | 1,393 | 1,414 | -18 | -1.3% | 1,200 |
| 2018/05/11 | 1,390 | 1,432 | 1,390 | 1,432 | +12 | +0.8% | 1,000 |
| 2018/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2018/05/09 | 1,442 | 1,442 | 1,420 | 1,420 | -31 | -2.1% | 700 |
| 2018/05/08 | 1,468 | 1,468 | 1,451 | 1,451 | +1 | +0.1% | 1,800 |
1701～
1750
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66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
