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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,468 | 1,468 | 1,451 | 1,451 | +1 | +0.1% | 1,800 |
| 2018/05/07 | 1,554 | 1,554 | 1,450 | 1,450 | +85 | +6.2% | 10,700 |
| 2018/05/02 | 1,380 | 1,381 | 1,341 | 1,365 | -15 | -1.1% | 3,000 |
| 2018/05/01 | 1,419 | 1,419 | 1,360 | 1,380 | -20 | -1.4% | 1,900 |
| 2018/04/27 | 1,405 | 1,405 | 1,395 | 1,400 | +10 | +0.7% | 900 |
| 2018/04/26 | 1,365 | 1,390 | 1,362 | 1,390 | +20 | +1.5% | 300 |
| 2018/04/25 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2018/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 500 |
| 2018/04/19 | 1,380 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 1,000 |
| 2018/04/18 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 300 |
| 2018/04/17 | 1,380 | 1,400 | 1,380 | 1,400 | +35 | +2.6% | 900 |
| 2018/04/16 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 500 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 1,455 | 1,455 | 1,450 | 1,455 | - | - | 400 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 100 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,534 | 1,534 | 1,534 | 1,534 | +34 | +2.3% | 300 |
| 2018/04/04 | 1,399 | 1,541 | 1,399 | 1,500 | - | - | 3,200 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,396 | 1,396 | 1,396 | 1,396 | +26 | +1.9% | 100 |
| 2018/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 100 |
| 2018/03/29 | 1,400 | 1,400 | 1,399 | 1,400 | +35 | +2.6% | 2,900 |
| 2018/03/28 | 1,360 | 1,365 | 1,330 | 1,365 | -35 | -2.5% | 400 |
| 2018/03/27 | 1,380 | 1,400 | 1,380 | 1,400 | +31 | +2.3% | 900 |
| 2018/03/26 | 1,340 | 1,400 | 1,340 | 1,369 | +58 | +4.4% | 700 |
| 2018/03/23 | 1,330 | 1,365 | 1,311 | 1,311 | -79 | -5.7% | 1,800 |
| 2018/03/22 | 1,370 | 1,390 | 1,370 | 1,390 | -10 | -0.7% | 600 |
| 2018/03/20 | 1,351 | 1,400 | 1,351 | 1,400 | ±0 | ±0% | 1,400 |
| 2018/03/19 | 1,409 | 1,418 | 1,386 | 1,400 | -67 | -4.6% | 3,500 |
| 2018/03/16 | 1,467 | 1,467 | 1,467 | 1,467 | +17 | +1.2% | 200 |
| 2018/03/15 | 1,447 | 1,450 | 1,447 | 1,450 | +30 | +2.1% | 1,400 |
| 2018/03/14 | 1,420 | 1,420 | 1,420 | 1,420 | +8 | +0.6% | 100 |
| 2018/03/13 | 1,437 | 1,437 | 1,412 | 1,412 | +7 | +0.5% | 200 |
| 2018/03/12 | 1,480 | 1,480 | 1,365 | 1,405 | -80 | -5.4% | 1,900 |
| 2018/03/09 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 600 |
| 2018/03/08 | 1,581 | 1,581 | 1,480 | 1,480 | +50 | +3.5% | 3,000 |
| 2018/03/07 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 600 |
| 2018/03/06 | 1,405 | 1,420 | 1,391 | 1,420 | +20 | +1.4% | 800 |
| 2018/03/05 | 1,401 | 1,401 | 1,400 | 1,400 | -6 | -0.4% | 600 |
| 2018/03/02 | 1,318 | 1,440 | 1,318 | 1,406 | +56 | +4.1% | 1,500 |
| 2018/03/01 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2018/02/28 | 1,350 | 1,390 | 1,350 | 1,370 | +20 | +1.5% | 500 |
| 2018/02/27 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2018/02/26 | 1,401 | 1,401 | 1,370 | 1,370 | -30 | -2.1% | 800 |
| 2018/02/23 | 1,401 | 1,401 | 1,400 | 1,400 | -5 | -0.4% | 300 |
| 2018/02/22 | 1,410 | 1,410 | 1,405 | 1,405 | +4 | +0.3% | 200 |
1751～
1800
件表示中 / 3736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 | 143,900円 | +2.0% | -7.5% | 2.64% | 14.51倍 | 1.37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 | 101,600円 | +28.1% | +25.0% | 0.00% | 19.07倍 | 6.67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 |
| ゼネテック | 44,000円 | +45.3% | +13.5% | 4.43% | 11.24倍 | 2.10倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| テンダ | 77,200円 | +6.3% | -6.8% | 3.50% | 15.66倍 | 1.91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 |
| サカイＨＤ | 45,500円 | -2.9% | -22.1% | 4.40% | 6.72倍 | 0.90倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
市場注目の銘柄
チャート関連のコラム
