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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,389 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 1,000 |
| 2024/07/05 | 1,356 | 1,381 | 1,355 | 1,381 | +27 | +2% | 2,300 |
| 2024/07/04 | 1,352 | 1,373 | 1,352 | 1,354 | -22 | -1.6% | 1,300 |
| 2024/07/03 | 1,358 | 1,379 | 1,358 | 1,376 | -3 | -0.2% | 700 |
| 2024/07/02 | 1,378 | 1,379 | 1,378 | 1,379 | -1 | -0.1% | 200 |
| 2024/07/01 | 1,366 | 1,389 | 1,364 | 1,380 | -1 | -0.1% | 3,100 |
| 2024/06/28 | 1,375 | 1,392 | 1,375 | 1,381 | +6 | +0.4% | 1,300 |
| 2024/06/27 | 1,365 | 1,386 | 1,364 | 1,375 | -11 | -0.8% | 1,500 |
| 2024/06/26 | 1,389 | 1,389 | 1,381 | 1,386 | -6 | -0.4% | 600 |
| 2024/06/25 | 1,390 | 1,395 | 1,378 | 1,392 | -3 | -0.2% | 1,300 |
| 2024/06/24 | 1,375 | 1,395 | 1,375 | 1,395 | +23 | +1.7% | 2,100 |
| 2024/06/21 | 1,368 | 1,372 | 1,367 | 1,372 | +12 | +0.9% | 3,300 |
| 2024/06/20 | 1,357 | 1,361 | 1,355 | 1,360 | -2 | -0.1% | 800 |
| 2024/06/19 | 1,349 | 1,362 | 1,349 | 1,362 | +13 | +1% | 700 |
| 2024/06/18 | 1,349 | 1,362 | 1,347 | 1,349 | -13 | -1% | 2,000 |
| 2024/06/17 | 1,342 | 1,374 | 1,342 | 1,362 | +6 | +0.4% | 7,100 |
| 2024/06/14 | 1,342 | 1,357 | 1,342 | 1,356 | +7 | +0.5% | 2,100 |
| 2024/06/13 | 1,351 | 1,351 | 1,349 | 1,349 | -2 | -0.1% | 300 |
| 2024/06/12 | 1,354 | 1,354 | 1,350 | 1,351 | -4 | -0.3% | 500 |
| 2024/06/11 | 1,353 | 1,356 | 1,353 | 1,355 | +13 | +1% | 1,600 |
| 2024/06/10 | 1,341 | 1,342 | 1,341 | 1,342 | -5 | -0.4% | 200 |
| 2024/06/07 | 1,339 | 1,347 | 1,339 | 1,347 | ±0 | ±0% | 500 |
| 2024/06/06 | 1,341 | 1,347 | 1,340 | 1,347 | +4 | +0.3% | 500 |
| 2024/06/05 | 1,343 | 1,343 | 1,341 | 1,343 | - | - | 500 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,338 | 1,339 | 1,338 | 1,338 | +1 | +0.1% | 1,200 |
| 2024/05/31 | 1,337 | 1,347 | 1,329 | 1,337 | -11 | -0.8% | 700 |
| 2024/05/30 | 1,327 | 1,348 | 1,327 | 1,348 | +13 | +1% | 600 |
| 2024/05/29 | 1,340 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 4,300 |
| 2024/05/28 | 1,325 | 1,335 | 1,325 | 1,335 | +11 | +0.8% | 300 |
| 2024/05/27 | 1,332 | 1,338 | 1,323 | 1,324 | -15 | -1.1% | 1,300 |
| 2024/05/24 | 1,332 | 1,343 | 1,330 | 1,339 | +6 | +0.5% | 4,100 |
| 2024/05/23 | 1,340 | 1,352 | 1,333 | 1,333 | -7 | -0.5% | 4,900 |
| 2024/05/22 | 1,345 | 1,348 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2024/05/21 | 1,342 | 1,345 | 1,334 | 1,345 | +12 | +0.9% | 3,600 |
| 2024/05/20 | 1,330 | 1,342 | 1,329 | 1,333 | -4 | -0.3% | 1,700 |
| 2024/05/17 | 1,331 | 1,368 | 1,330 | 1,337 | -3 | -0.2% | 4,300 |
| 2024/05/16 | 1,349 | 1,349 | 1,335 | 1,340 | -9 | -0.7% | 2,500 |
| 2024/05/15 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 200 |
| 2024/05/14 | 1,347 | 1,349 | 1,338 | 1,349 | -4 | -0.3% | 800 |
| 2024/05/13 | 1,346 | 1,354 | 1,345 | 1,353 | +7 | +0.5% | 4,900 |
| 2024/05/10 | 1,354 | 1,384 | 1,346 | 1,346 | -17 | -1.2% | 3,600 |
| 2024/05/09 | 1,388 | 1,390 | 1,360 | 1,363 | -25 | -1.8% | 5,700 |
| 2024/05/08 | 1,356 | 1,388 | 1,352 | 1,388 | +21 | +1.5% | 11,700 |
| 2024/05/07 | 1,343 | 1,369 | 1,329 | 1,367 | -126 | -8.4% | 48,900 |
| 2024/05/02 | 1,449 | 1,539 | 1,446 | 1,493 | +28 | +1.9% | 13,000 |
| 2024/05/01 | 1,452 | 1,485 | 1,414 | 1,465 | +15 | +1% | 4,200 |
| 2024/04/30 | 1,444 | 1,450 | 1,434 | 1,450 | +6 | +0.4% | 2,800 |
| 2024/04/26 | 1,433 | 1,444 | 1,433 | 1,444 | +11 | +0.8% | 400 |
| 2024/04/25 | 1,457 | 1,468 | 1,433 | 1,433 | -39 | -2.6% | 800 |
251～
300
件表示中 / 3743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 | 144,800円 | +2.0% | -7.5% | 2.62% | 14.60倍 | 1.38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 |
| ソフィアＨＤ | 111,200円 | -0.2% | -47.0% | 0.00% | 55.35倍 | 1.70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 |
| トーセ | 66,800円 | +38.7% | - | 3.74% | 28.13倍 | 0.84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 |
| ゲンダイＡＧ | 41,700円 | +1.6% | +32.2% | 5.04% | 12.90倍 | 1.14倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| アイビーシー | 89,000円 | +14.8% | +22.0% | 1.35% | 13.82倍 | 2.48倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
