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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,090 | 1,136 | 1,090 | 1,130 | +48 | +4.4% | 1,400 |
| 2015/12/02 | 1,145 | 1,145 | 1,078 | 1,082 | -33 | -3% | 2,000 |
| 2015/12/01 | 1,123 | 1,132 | 1,111 | 1,115 | -8 | -0.7% | 2,700 |
| 2015/11/30 | 1,094 | 1,123 | 1,094 | 1,123 | +58 | +5.4% | 4,900 |
| 2015/11/27 | 1,071 | 1,078 | 1,060 | 1,065 | -13 | -1.2% | 2,400 |
| 2015/11/26 | 1,095 | 1,095 | 1,065 | 1,078 | -17 | -1.6% | 3,500 |
| 2015/11/25 | 1,096 | 1,096 | 1,085 | 1,095 | +4 | +0.4% | 1,600 |
| 2015/11/24 | 1,057 | 1,093 | 1,057 | 1,091 | +35 | +3.3% | 4,100 |
| 2015/11/20 | 1,060 | 1,060 | 1,053 | 1,056 | -5 | -0.5% | 700 |
| 2015/11/19 | 1,081 | 1,081 | 1,061 | 1,061 | -20 | -1.9% | 800 |
| 2015/11/18 | 1,066 | 1,088 | 1,066 | 1,081 | +11 | +1% | 1,600 |
| 2015/11/17 | 1,089 | 1,096 | 1,060 | 1,070 | -12 | -1.1% | 2,600 |
| 2015/11/16 | 1,026 | 1,097 | 1,007 | 1,082 | +50 | +4.8% | 5,800 |
| 2015/11/13 | 1,058 | 1,058 | 1,020 | 1,032 | -28 | -2.6% | 3,200 |
| 2015/11/12 | 1,067 | 1,079 | 1,020 | 1,060 | -7 | -0.7% | 5,200 |
| 2015/11/11 | 1,096 | 1,099 | 1,055 | 1,067 | -59 | -5.2% | 18,000 |
| 2015/11/10 | 1,150 | 1,156 | 1,117 | 1,126 | -48 | -4.1% | 5,000 |
| 2015/11/09 | 1,150 | 1,200 | 1,150 | 1,174 | -96 | -7.6% | 11,500 |
| 2015/11/06 | 1,276 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 1,500 |
| 2015/11/05 | 1,309 | 1,309 | 1,277 | 1,290 | -21 | -1.6% | 2,800 |
| 2015/11/04 | 1,313 | 1,313 | 1,311 | 1,311 | -2 | -0.2% | 300 |
| 2015/11/02 | 1,326 | 1,328 | 1,311 | 1,313 | -10 | -0.8% | 900 |
| 2015/10/30 | 1,324 | 1,324 | 1,323 | 1,323 | +13 | +1% | 200 |
| 2015/10/29 | 1,310 | 1,310 | 1,310 | 1,310 | +8 | +0.6% | 100 |
| 2015/10/28 | 1,365 | 1,365 | 1,300 | 1,302 | -79 | -5.7% | 2,400 |
| 2015/10/27 | 1,376 | 1,385 | 1,371 | 1,381 | +27 | +2% | 2,400 |
| 2015/10/26 | 1,361 | 1,361 | 1,354 | 1,354 | +23 | +1.7% | 1,900 |
| 2015/10/23 | 1,302 | 1,331 | 1,302 | 1,331 | +31 | +2.4% | 1,200 |
| 2015/10/22 | 1,280 | 1,300 | 1,280 | 1,300 | +26 | +2% | 1,100 |
| 2015/10/21 | 1,267 | 1,301 | 1,267 | 1,274 | -3 | -0.2% | 1,500 |
| 2015/10/20 | 1,273 | 1,295 | 1,265 | 1,277 | -16 | -1.2% | 3,000 |
| 2015/10/19 | 1,271 | 1,344 | 1,269 | 1,293 | -8 | -0.6% | 4,400 |
| 2015/10/16 | 1,268 | 1,305 | 1,258 | 1,301 | +63 | +5.1% | 4,800 |
| 2015/10/15 | 1,200 | 1,238 | 1,200 | 1,238 | +58 | +4.9% | 500 |
| 2015/10/14 | 1,218 | 1,218 | 1,180 | 1,180 | -38 | -3.1% | 1,500 |
| 2015/10/13 | 1,250 | 1,280 | 1,218 | 1,218 | +17 | +1.4% | 900 |
| 2015/10/09 | 1,240 | 1,240 | 1,201 | 1,201 | -19 | -1.6% | 2,600 |
| 2015/10/08 | 1,210 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 2,400 |
| 2015/10/07 | 1,199 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 2,600 |
| 2015/10/06 | 1,184 | 1,239 | 1,184 | 1,198 | +8 | +0.7% | 1,100 |
| 2015/10/05 | 1,156 | 1,200 | 1,156 | 1,190 | +10 | +0.8% | 2,100 |
| 2015/10/02 | 1,160 | 1,180 | 1,155 | 1,180 | -1 | -0.1% | 1,300 |
| 2015/10/01 | 1,180 | 1,185 | 1,153 | 1,181 | +1 | +0.1% | 1,200 |
| 2015/09/30 | 1,199 | 1,200 | 1,160 | 1,180 | +18 | +1.5% | 1,700 |
| 2015/09/29 | 1,169 | 1,180 | 1,149 | 1,162 | -38 | -3.2% | 2,000 |
| 2015/09/28 | 1,222 | 1,222 | 1,145 | 1,200 | -22 | -1.8% | 5,900 |
| 2015/09/25 | 1,194 | 1,222 | 1,180 | 1,222 | +28 | +2.3% | 1,000 |
| 2015/09/24 | 1,187 | 1,217 | 1,120 | 1,194 | +8 | +0.7% | 6,500 |
| 2015/09/18 | 1,260 | 1,260 | 1,156 | 1,186 | -44 | -3.6% | 7,800 |
| 2015/09/17 | 1,240 | 1,240 | 1,220 | 1,230 | +50 | +4.2% | 1,000 |
2301～
2350
件表示中 / 3693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 | 142,300円 | +2.0% | -7.5% | 2.67% | 14.34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 |
| フォトシンス | 33,300円 | +12.8% | +75.8% | 0.00% | 18.39倍 | 2.41倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ｉ－ｐｌｕｇ | 129,300円 | +22.6% | +300.0% | 0.00% | 12.62倍 | 6.97倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ｒａｋｕｍｏ | 87,200円 | +11.7% | +5.6% | 1.03% | 19.59倍 | 3.12倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| サークレイス | 115,900円 | +25.9% | - | 0.00% | 32.91倍 | 6.18倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
