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 |
---|---|---|---|---|---|---|---|
2024/10/07 | 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 |
2024/08/16 | 1,444 | 1,444 | 1,366 | 1,396 | +10 | +0.7% | 8,000 |
2024/08/15 | 1,385 | 1,405 | 1,384 | 1,386 | +87 | +6.7% | 16,200 |
2024/08/14 | 1,285 | 1,300 | 1,285 | 1,299 | +32 | +2.5% | 4,300 |
2024/08/13 | 1,266 | 1,279 | 1,265 | 1,267 | ±0 | ±0% | 600 |
2024/08/09 | 1,252 | 1,267 | 1,252 | 1,267 | +15 | +1.2% | 1,700 |
2024/08/08 | 1,255 | 1,281 | 1,250 | 1,252 | -5 | -0.4% | 3,300 |
2024/08/07 | 1,240 | 1,258 | 1,223 | 1,257 | +13 | +1% | 4,100 |
2024/08/06 | 1,320 | 1,320 | 1,244 | 1,244 | -26 | -2% | 2,700 |
2024/08/05 | 1,213 | 1,273 | 1,211 | 1,270 | -58 | -4.4% | 5,000 |
2024/08/02 | 1,372 | 1,388 | 1,328 | 1,328 | -61 | -4.4% | 5,300 |
2024/08/01 | 1,389 | 1,389 | 1,389 | 1,389 | +16 | +1.2% | 200 |
2024/07/31 | 1,393 | 1,393 | 1,373 | 1,373 | -26 | -1.9% | 300 |
2024/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
2024/07/29 | 1,395 | 1,399 | 1,395 | 1,399 | +5 | +0.4% | 1,800 |
2024/07/26 | 1,395 | 1,395 | 1,394 | 1,394 | -11 | -0.8% | 200 |
2024/07/25 | 1,406 | 1,406 | 1,400 | 1,405 | -1 | -0.1% | 1,800 |
201~
250
件表示中 / 3754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 | 151,300円 | +2.0% | -7.5% | 2.51% | 15.25倍 | 1.44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 |
i-plug | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99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 |
エルイズビー | 108,000円 | +30.5% | +733.3% | 0.00% | 48.13倍 | 3.24倍 |
|
現場作業に適したビジネスチャットを軸にDX化支援サービスを展開。建設業向けが特に強い |
GDH | 78,900円 | +13.6% | +23.6% | 0.51% | 12.08倍 | 1.78倍 |
|
ITシステム開発が収益柱でクラウドPOS育成中。賃貸物件のリノベーションと開発運営も |
BeeX | 239,900円 | - | - | 0.00% | 9.70倍 | 2.07倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム