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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,326 | 1,403 | 1,302 | 1,302 | -54 | -4% | 3,700 |
| 2015/09/03 | 1,371 | 1,409 | 1,341 | 1,356 | +36 | +2.7% | 4,400 |
| 2015/09/02 | 1,444 | 1,455 | 1,320 | 1,320 | -94 | -6.6% | 11,000 |
| 2015/09/01 | 1,342 | 1,440 | 1,303 | 1,414 | +79 | +5.9% | 5,600 |
| 2015/08/31 | 1,349 | 1,390 | 1,300 | 1,335 | +45 | +3.5% | 10,400 |
| 2015/08/28 | 1,330 | 1,348 | 1,280 | 1,290 | -40 | -3% | 6,600 |
| 2015/08/27 | 1,301 | 1,359 | 1,261 | 1,330 | -18 | -1.3% | 10,700 |
| 2015/08/26 | 1,240 | 1,378 | 1,221 | 1,348 | +94 | +7.5% | 14,200 |
| 2015/08/25 | 1,131 | 1,359 | 1,065 | 1,254 | -27 | -2.1% | 9,200 |
| 2015/08/24 | 1,494 | 1,494 | 1,281 | 1,281 | -159 | -11% | 10,000 |
| 2015/08/21 | 1,452 | 1,452 | 1,372 | 1,440 | -42 | -2.8% | 10,700 |
| 2015/08/20 | 1,502 | 1,503 | 1,482 | 1,482 | -57 | -3.7% | 2,800 |
| 2015/08/19 | 1,512 | 1,539 | 1,490 | 1,539 | +19 | +1.3% | 2,200 |
| 2015/08/18 | 1,515 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 900 |
| 2015/08/17 | 1,511 | 1,520 | 1,511 | 1,520 | +9 | +0.6% | 300 |
| 2015/08/14 | 1,525 | 1,525 | 1,502 | 1,511 | -7 | -0.5% | 2,400 |
| 2015/08/13 | 1,495 | 1,525 | 1,495 | 1,518 | -6 | -0.4% | 4,100 |
| 2015/08/12 | 1,502 | 1,558 | 1,502 | 1,524 | +22 | +1.5% | 1,500 |
| 2015/08/11 | 1,489 | 1,543 | 1,489 | 1,502 | +2 | +0.1% | 4,200 |
| 2015/08/10 | 1,565 | 1,565 | 1,500 | 1,500 | -100 | -6.3% | 14,100 |
| 2015/08/07 | 1,545 | 1,620 | 1,543 | 1,600 | -15 | -0.9% | 6,600 |
| 2015/08/06 | 1,639 | 1,650 | 1,535 | 1,615 | -27 | -1.6% | 8,100 |
| 2015/08/05 | 1,700 | 1,700 | 1,540 | 1,642 | -38 | -2.3% | 20,400 |
| 2015/08/04 | 1,540 | 1,711 | 1,539 | 1,680 | +159 | +10.5% | 27,300 |
| 2015/08/03 | 1,490 | 1,525 | 1,490 | 1,521 | +47 | +3.2% | 5,000 |
| 2015/07/31 | 1,472 | 1,500 | 1,443 | 1,474 | +32 | +2.2% | 4,000 |
| 2015/07/30 | 1,508 | 1,510 | 1,436 | 1,442 | -66 | -4.4% | 7,100 |
| 2015/07/29 | 1,471 | 1,516 | 1,406 | 1,508 | +37 | +2.5% | 12,500 |
| 2015/07/28 | 1,410 | 1,478 | 1,375 | 1,471 | +33 | +2.3% | 12,600 |
| 2015/07/27 | 1,470 | 1,470 | 1,438 | 1,438 | -63 | -4.2% | 5,800 |
| 2015/07/24 | 1,525 | 1,525 | 1,380 | 1,501 | +36 | +2.5% | 9,900 |
| 2015/07/23 | 1,500 | 1,563 | 1,453 | 1,465 | -7 | -0.5% | 19,500 |
| 2015/07/22 | 1,382 | 1,480 | 1,379 | 1,472 | +87 | +6.3% | 18,000 |
| 2015/07/21 | 1,390 | 1,390 | 1,371 | 1,385 | +9 | +0.7% | 2,000 |
| 2015/07/17 | 1,388 | 1,388 | 1,350 | 1,376 | -13 | -0.9% | 1,200 |
| 2015/07/16 | 1,388 | 1,390 | 1,355 | 1,389 | +6 | +0.4% | 5,200 |
| 2015/07/15 | 1,354 | 1,390 | 1,325 | 1,383 | +59 | +4.5% | 5,400 |
| 2015/07/14 | 1,300 | 1,335 | 1,300 | 1,324 | +84 | +6.8% | 11,300 |
| 2015/07/13 | 1,180 | 1,240 | 1,180 | 1,240 | +40 | +3.3% | 6,600 |
| 2015/07/10 | 1,229 | 1,259 | 1,194 | 1,200 | -59 | -4.7% | 8,900 |
| 2015/07/09 | 1,204 | 1,270 | 1,160 | 1,259 | -31 | -2.4% | 18,000 |
| 2015/07/08 | 1,391 | 1,391 | 1,249 | 1,290 | -105 | -7.5% | 13,300 |
| 2015/07/07 | 1,422 | 1,430 | 1,379 | 1,395 | +39 | +2.9% | 6,300 |
| 2015/07/06 | 1,400 | 1,400 | 1,325 | 1,356 | -49 | -3.5% | 6,000 |
| 2015/07/03 | 1,405 | 1,421 | 1,401 | 1,405 | -25 | -1.7% | 5,000 |
| 2015/07/02 | 1,430 | 1,465 | 1,410 | 1,430 | +30 | +2.1% | 14,400 |
| 2015/07/01 | 1,320 | 1,400 | 1,320 | 1,400 | +100 | +7.7% | 6,000 |
| 2015/06/30 | 1,276 | 1,329 | 1,276 | 1,300 | +10 | +0.8% | 13,100 |
| 2015/06/29 | 1,296 | 1,375 | 1,270 | 1,290 | -90 | -6.5% | 27,600 |
| 2015/06/26 | 1,381 | 1,390 | 1,340 | 1,380 | +20 | +1.5% | 8,600 |
2401～
2450
件表示中 / 3735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 | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42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 |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64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 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90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 |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
