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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,212 | 1,222 | 1,212 | 1,221 | -8 | -0.7% | 900 |
| 2017/12/05 | 1,275 | 1,275 | 1,221 | 1,229 | - | - | 700 |
| 2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/01 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 900 |
| 2017/11/30 | 1,280 | 1,280 | 1,260 | 1,260 | -4 | -0.3% | 1,000 |
| 2017/11/29 | 1,271 | 1,279 | 1,264 | 1,264 | -7 | -0.6% | 2,200 |
| 2017/11/28 | 1,319 | 1,319 | 1,271 | 1,271 | -48 | -3.6% | 700 |
| 2017/11/27 | 1,276 | 1,319 | 1,276 | 1,319 | +47 | +3.7% | 1,200 |
| 2017/11/24 | 1,299 | 1,315 | 1,257 | 1,272 | -28 | -2.2% | 4,000 |
| 2017/11/22 | 1,264 | 1,338 | 1,264 | 1,300 | - | - | 3,400 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 1,220 | 1,222 | 1,220 | 1,222 | +6 | +0.5% | 600 |
| 2017/11/17 | 1,212 | 1,217 | 1,212 | 1,216 | +28 | +2.4% | 400 |
| 2017/11/16 | 1,188 | 1,188 | 1,188 | 1,188 | -22 | -1.8% | 700 |
| 2017/11/15 | 1,207 | 1,211 | 1,207 | 1,210 | ±0 | ±0% | 1,300 |
| 2017/11/14 | 1,235 | 1,235 | 1,210 | 1,210 | -40 | -3.2% | 300 |
| 2017/11/13 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 900 |
| 2017/11/10 | 1,235 | 1,235 | 1,235 | 1,235 | +3 | +0.2% | 200 |
| 2017/11/09 | 1,221 | 1,232 | 1,221 | 1,232 | +14 | +1.1% | 900 |
| 2017/11/08 | 1,218 | 1,218 | 1,218 | 1,218 | +15 | +1.2% | 100 |
| 2017/11/07 | 1,250 | 1,250 | 1,203 | 1,203 | -60 | -4.8% | 1,300 |
| 2017/11/06 | 1,265 | 1,265 | 1,223 | 1,263 | -2 | -0.2% | 3,600 |
| 2017/11/02 | 1,237 | 1,270 | 1,192 | 1,265 | - | - | 6,500 |
| 2017/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/31 | 1,230 | 1,246 | 1,202 | 1,203 | -26 | -2.1% | 2,300 |
| 2017/10/30 | 1,201 | 1,229 | 1,200 | 1,229 | +10 | +0.8% | 1,500 |
| 2017/10/27 | 1,219 | 1,219 | 1,219 | 1,219 | +26 | +2.2% | 200 |
| 2017/10/26 | 1,200 | 1,200 | 1,193 | 1,193 | -17 | -1.4% | 700 |
| 2017/10/25 | 1,200 | 1,210 | 1,200 | 1,210 | +27 | +2.3% | 1,900 |
| 2017/10/24 | 1,181 | 1,199 | 1,181 | 1,183 | +4 | +0.3% | 1,100 |
| 2017/10/23 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 100 |
| 2017/10/20 | 1,179 | 1,179 | 1,179 | 1,179 | +9 | +0.8% | 200 |
| 2017/10/19 | 1,191 | 1,191 | 1,165 | 1,170 | -40 | -3.3% | 3,700 |
| 2017/10/18 | 1,210 | 1,210 | 1,180 | 1,210 | - | - | 4,200 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 1,218 | 1,218 | 1,210 | 1,210 | -8 | -0.7% | 1,100 |
| 2017/10/13 | 1,195 | 1,220 | 1,195 | 1,218 | +8 | +0.7% | 1,300 |
| 2017/10/12 | 1,200 | 1,239 | 1,200 | 1,210 | ±0 | ±0% | 900 |
| 2017/10/11 | 1,239 | 1,239 | 1,210 | 1,210 | +1 | +0.1% | 700 |
| 2017/10/10 | 1,210 | 1,210 | 1,178 | 1,209 | -11 | -0.9% | 1,600 |
| 2017/10/06 | 1,234 | 1,234 | 1,210 | 1,220 | +10 | +0.8% | 2,500 |
| 2017/10/05 | 1,239 | 1,250 | 1,206 | 1,210 | -89 | -6.9% | 5,600 |
| 2017/10/04 | 1,325 | 1,325 | 1,299 | 1,299 | -34 | -2.6% | 2,300 |
| 2017/10/03 | 1,377 | 1,377 | 1,333 | 1,333 | -14 | -1% | 1,700 |
| 2017/10/02 | 1,344 | 1,350 | 1,314 | 1,347 | +68 | +5.3% | 8,700 |
| 2017/09/29 | 1,283 | 1,298 | 1,279 | 1,279 | -21 | -1.6% | 2,400 |
| 2017/09/28 | 1,329 | 1,349 | 1,293 | 1,300 | -57 | -4.2% | 6,200 |
| 2017/09/27 | 1,380 | 1,380 | 1,307 | 1,357 | +52 | +4% | 7,700 |
| 2017/09/26 | 1,350 | 1,350 | 1,302 | 1,305 | -49 | -3.6% | 6,900 |
| 2017/09/25 | 1,458 | 1,495 | 1,273 | 1,354 | -74 | -5.2% | 22,000 |
1851～
1900
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
