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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,401 | 1,401 | 1,401 | 1,401 | - | - | 100 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 1,399 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 900 |
| 2018/02/15 | 1,398 | 1,398 | 1,398 | 1,398 | +48 | +3.6% | 200 |
| 2018/02/14 | 1,371 | 1,371 | 1,350 | 1,350 | -21 | -1.5% | 2,100 |
| 2018/02/13 | 1,370 | 1,400 | 1,370 | 1,371 | -29 | -2.1% | 1,300 |
| 2018/02/09 | 1,402 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2018/02/08 | 1,402 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2018/02/07 | 1,327 | 1,400 | 1,327 | 1,400 | +73 | +5.5% | 800 |
| 2018/02/06 | 1,352 | 1,352 | 1,237 | 1,327 | -55 | -4% | 2,700 |
| 2018/02/05 | 1,381 | 1,382 | 1,381 | 1,382 | -107 | -7.2% | 700 |
| 2018/02/02 | 1,472 | 1,489 | 1,462 | 1,489 | +16 | +1.1% | 2,600 |
| 2018/02/01 | 1,451 | 1,473 | 1,451 | 1,473 | +33 | +2.3% | 700 |
| 2018/01/31 | 1,422 | 1,440 | 1,422 | 1,440 | +8 | +0.6% | 900 |
| 2018/01/30 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 400 |
| 2018/01/29 | 1,433 | 1,433 | 1,432 | 1,432 | +22 | +1.6% | 400 |
| 2018/01/26 | 1,412 | 1,442 | 1,409 | 1,410 | -32 | -2.2% | 1,100 |
| 2018/01/25 | 1,472 | 1,472 | 1,442 | 1,442 | -30 | -2% | 600 |
| 2018/01/24 | 1,432 | 1,472 | 1,432 | 1,472 | +40 | +2.8% | 2,700 |
| 2018/01/23 | 1,401 | 1,432 | 1,401 | 1,432 | +32 | +2.3% | 600 |
| 2018/01/22 | 1,412 | 1,412 | 1,400 | 1,400 | -72 | -4.9% | 300 |
| 2018/01/19 | 1,463 | 1,473 | 1,462 | 1,472 | -2 | -0.1% | 700 |
| 2018/01/18 | 1,474 | 1,474 | 1,474 | 1,474 | +60 | +4.2% | 100 |
| 2018/01/17 | 1,412 | 1,414 | 1,412 | 1,414 | -16 | -1.1% | 500 |
| 2018/01/16 | 1,449 | 1,452 | 1,401 | 1,430 | -8 | -0.6% | 6,600 |
| 2018/01/15 | 1,299 | 1,499 | 1,299 | 1,438 | +172 | +13.6% | 14,100 |
| 2018/01/12 | 1,270 | 1,280 | 1,266 | 1,266 | -27 | -2.1% | 800 |
| 2018/01/11 | 1,291 | 1,293 | 1,291 | 1,293 | +2 | +0.2% | 400 |
| 2018/01/10 | 1,288 | 1,291 | 1,285 | 1,291 | +16 | +1.3% | 700 |
| 2018/01/09 | 1,235 | 1,275 | 1,235 | 1,275 | +25 | +2% | 400 |
| 2018/01/05 | 1,271 | 1,280 | 1,250 | 1,250 | -21 | -1.7% | 1,000 |
| 2018/01/04 | 1,240 | 1,271 | 1,240 | 1,271 | +7 | +0.6% | 500 |
| 2017/12/29 | 1,264 | 1,264 | 1,264 | 1,264 | - | - | 100 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 700 |
| 2017/12/26 | 1,280 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 2,700 |
| 2017/12/25 | 1,270 | 1,280 | 1,262 | 1,280 | +5 | +0.4% | 1,200 |
| 2017/12/22 | 1,275 | 1,275 | 1,275 | 1,275 | +13 | +1% | 100 |
| 2017/12/21 | 1,249 | 1,265 | 1,249 | 1,262 | +12 | +1% | 2,700 |
| 2017/12/20 | 1,214 | 1,250 | 1,211 | 1,250 | +36 | +3% | 1,300 |
| 2017/12/19 | 1,240 | 1,247 | 1,214 | 1,214 | +12 | +1% | 2,200 |
| 2017/12/18 | 1,183 | 1,230 | 1,183 | 1,202 | -1 | -0.1% | 1,700 |
| 2017/12/15 | 1,255 | 1,255 | 1,190 | 1,203 | -42 | -3.4% | 3,500 |
| 2017/12/14 | 1,245 | 1,245 | 1,245 | 1,245 | +9 | +0.7% | 400 |
| 2017/12/13 | 1,236 | 1,236 | 1,236 | 1,236 | ±0 | ±0% | 300 |
| 2017/12/12 | 1,235 | 1,236 | 1,233 | 1,236 | +1 | +0.1% | 1,200 |
| 2017/12/11 | 1,225 | 1,236 | 1,205 | 1,235 | -20 | -1.6% | 1,900 |
| 2017/12/08 | 1,250 | 1,255 | 1,250 | 1,255 | +12 | +1% | 200 |
| 2017/12/07 | 1,210 | 1,243 | 1,210 | 1,243 | +22 | +1.8% | 600 |
1801～
1850
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
