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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,246 | 1,262 | 1,245 | 1,248 | -22 | -1.7% | 2,600 |
| 2024/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | -2 | -0.2% | 100 |
| 2024/10/28 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 100 |
| 2024/10/25 | 1,276 | 1,276 | 1,232 | 1,272 | -3 | -0.2% | 4,900 |
| 2024/10/24 | 1,265 | 1,275 | 1,265 | 1,275 | +22 | +1.8% | 200 |
| 2024/10/23 | 1,279 | 1,279 | 1,251 | 1,253 | -2 | -0.2% | 1,600 |
| 2024/10/22 | 1,260 | 1,263 | 1,249 | 1,255 | -26 | -2% | 2,600 |
| 2024/10/21 | 1,282 | 1,289 | 1,281 | 1,281 | - | - | 600 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | +6 | +0.5% | 400 |
| 2024/10/16 | 1,285 | 1,309 | 1,284 | 1,284 | -2 | -0.2% | 3,100 |
| 2024/10/15 | 1,286 | 1,286 | 1,286 | 1,286 | -3 | -0.2% | 200 |
| 2024/10/11 | 1,286 | 1,316 | 1,286 | 1,289 | +3 | +0.2% | 2,100 |
| 2024/10/10 | 1,287 | 1,290 | 1,286 | 1,286 | -7 | -0.5% | 1,200 |
| 2024/10/09 | 1,280 | 1,293 | 1,280 | 1,293 | -7 | -0.5% | 200 |
| 2024/10/08 | 1,318 | 1,319 | 1,275 | 1,300 | +2 | +0.2% | 3,500 |
| 2024/10/07 | 1,298 | 1,319 | 1,298 | 1,298 | +1 | +0.1% | 900 |
| 2024/10/04 | 1,299 | 1,322 | 1,276 | 1,297 | +15 | +1.2% | 3,300 |
| 2024/10/03 | 1,267 | 1,282 | 1,267 | 1,282 | +16 | +1.3% | 1,200 |
| 2024/10/02 | 1,258 | 1,300 | 1,211 | 1,266 | +6 | +0.5% | 12,600 |
| 2024/10/01 | 1,257 | 1,264 | 1,247 | 1,260 | +9 | +0.7% | 6,100 |
| 2024/09/30 | 1,268 | 1,282 | 1,250 | 1,251 | -64 | -4.9% | 8,800 |
| 2024/09/27 | 1,346 | 1,376 | 1,300 | 1,315 | -121 | -8.4% | 20,100 |
| 2024/09/26 | 1,400 | 1,436 | 1,398 | 1,436 | +46 | +3.3% | 12,400 |
| 2024/09/25 | 1,399 | 1,400 | 1,387 | 1,390 | -9 | -0.6% | 9,100 |
| 2024/09/24 | 1,397 | 1,399 | 1,392 | 1,399 | +13 | +0.9% | 2,200 |
| 2024/09/20 | 1,385 | 1,386 | 1,383 | 1,386 | +1 | +0.1% | 3,200 |
| 2024/09/19 | 1,400 | 1,400 | 1,384 | 1,385 | +2 | +0.1% | 1,400 |
| 2024/09/18 | 1,400 | 1,400 | 1,383 | 1,383 | -5 | -0.4% | 4,100 |
| 2024/09/17 | 1,388 | 1,400 | 1,388 | 1,388 | +1 | +0.1% | 4,700 |
| 2024/09/13 | 1,388 | 1,391 | 1,362 | 1,387 | +3 | +0.2% | 1,100 |
| 2024/09/12 | 1,385 | 1,397 | 1,384 | 1,384 | +32 | +2.4% | 4,200 |
| 2024/09/11 | 1,385 | 1,385 | 1,352 | 1,352 | -14 | -1% | 5,100 |
| 2024/09/10 | 1,376 | 1,376 | 1,366 | 1,366 | -10 | -0.7% | 200 |
| 2024/09/09 | 1,354 | 1,376 | 1,354 | 1,376 | - | - | 400 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 200 |
| 2024/09/04 | 1,374 | 1,384 | 1,350 | 1,350 | -28 | -2% | 12,200 |
| 2024/09/03 | 1,379 | 1,397 | 1,377 | 1,378 | -19 | -1.4% | 4,600 |
| 2024/09/02 | 1,395 | 1,400 | 1,385 | 1,397 | +7 | +0.5% | 8,500 |
| 2024/08/30 | 1,389 | 1,400 | 1,386 | 1,390 | +1 | +0.1% | 3,500 |
| 2024/08/29 | 1,389 | 1,392 | 1,373 | 1,389 | -1 | -0.1% | 4,700 |
| 2024/08/28 | 1,390 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 3,100 |
| 2024/08/27 | 1,387 | 1,393 | 1,387 | 1,390 | +2 | +0.1% | 1,500 |
| 2024/08/26 | 1,400 | 1,400 | 1,388 | 1,388 | -1 | -0.1% | 5,700 |
| 2024/08/23 | 1,389 | 1,394 | 1,389 | 1,389 | -1 | -0.1% | 1,200 |
| 2024/08/22 | 1,385 | 1,400 | 1,385 | 1,390 | ±0 | ±0% | 1,400 |
| 2024/08/21 | 1,395 | 1,395 | 1,377 | 1,390 | -10 | -0.7% | 600 |
| 2024/08/20 | 1,390 | 1,400 | 1,389 | 1,400 | -4 | -0.3% | 2,700 |
| 2024/08/19 | 1,395 | 1,410 | 1,395 | 1,404 | +8 | +0.6% | 6,700 |
151～
200
件表示中 / 3720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 | 142,100円 | +2.0% | -7.5% | 2.67% | 14.32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 |
| 情報戦略 | 49,600円 | - | - | 0.00% | 19.63倍 | 2.94倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| トーセ | 65,100円 | +30.0% | - | 3.84% | 61.71倍 | 0.82倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ユナイト＆グロ | 129,000円 | +16.3% | +31.9% | 4.34% | 12.98倍 | 2.49倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ＳＥ Ｈ＆Ｉ | 29,500円 | +2.2% | +11.1% | 1.19% | 7.92倍 | 0.53倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
