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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,428 | 1,439 | 1,397 | 1,439 | +9 | +0.6% | 2,100 |
| 2024/03/22 | 1,370 | 1,430 | 1,361 | 1,430 | +51 | +3.7% | 1,600 |
| 2024/03/21 | 1,379 | 1,380 | 1,378 | 1,379 | -5 | -0.4% | 700 |
| 2024/03/19 | 1,354 | 1,384 | 1,354 | 1,384 | +19 | +1.4% | 700 |
| 2024/03/18 | 1,356 | 1,373 | 1,356 | 1,365 | - | - | 800 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,335 | 1,358 | 1,335 | 1,355 | -10 | -0.7% | 1,800 |
| 2024/03/13 | 1,358 | 1,366 | 1,357 | 1,365 | -6 | -0.4% | 700 |
| 2024/03/12 | 1,376 | 1,376 | 1,346 | 1,371 | -11 | -0.8% | 1,400 |
| 2024/03/11 | 1,344 | 1,382 | 1,343 | 1,382 | +23 | +1.7% | 2,200 |
| 2024/03/08 | 1,360 | 1,391 | 1,356 | 1,359 | -21 | -1.5% | 4,800 |
| 2024/03/07 | 1,366 | 1,382 | 1,366 | 1,380 | +17 | +1.2% | 3,200 |
| 2024/03/06 | 1,353 | 1,365 | 1,349 | 1,363 | +20 | +1.5% | 2,700 |
| 2024/03/05 | 1,336 | 1,343 | 1,326 | 1,343 | -6 | -0.4% | 2,800 |
| 2024/03/04 | 1,351 | 1,366 | 1,324 | 1,349 | -2 | -0.1% | 5,100 |
| 2024/03/01 | 1,381 | 1,383 | 1,331 | 1,351 | -30 | -2.2% | 10,700 |
| 2024/02/29 | 1,365 | 1,381 | 1,347 | 1,381 | +13 | +1% | 3,300 |
| 2024/02/28 | 1,359 | 1,384 | 1,340 | 1,368 | +8 | +0.6% | 11,500 |
| 2024/02/27 | 1,389 | 1,390 | 1,340 | 1,360 | -28 | -2% | 8,000 |
| 2024/02/26 | 1,391 | 1,391 | 1,350 | 1,388 | +8 | +0.6% | 7,000 |
| 2024/02/22 | 1,411 | 1,424 | 1,380 | 1,380 | -29 | -2.1% | 8,200 |
| 2024/02/21 | 1,411 | 1,451 | 1,390 | 1,409 | -26 | -1.8% | 6,600 |
| 2024/02/20 | 1,434 | 1,459 | 1,420 | 1,435 | +1 | +0.1% | 5,700 |
| 2024/02/19 | 1,433 | 1,456 | 1,420 | 1,434 | -28 | -1.9% | 3,500 |
| 2024/02/16 | 1,419 | 1,462 | 1,415 | 1,462 | +14 | +1% | 1,500 |
| 2024/02/15 | 1,443 | 1,448 | 1,425 | 1,448 | +1 | +0.1% | 700 |
| 2024/02/14 | 1,428 | 1,447 | 1,420 | 1,447 | -3 | -0.2% | 3,800 |
| 2024/02/13 | 1,473 | 1,486 | 1,426 | 1,450 | -39 | -2.6% | 8,200 |
| 2024/02/09 | 1,462 | 1,489 | 1,462 | 1,489 | +28 | +1.9% | 2,200 |
| 2024/02/08 | 1,461 | 1,473 | 1,459 | 1,461 | -7 | -0.5% | 1,200 |
| 2024/02/07 | 1,450 | 1,470 | 1,450 | 1,468 | +2 | +0.1% | 2,200 |
| 2024/02/06 | 1,481 | 1,495 | 1,451 | 1,466 | -15 | -1% | 6,400 |
| 2024/02/05 | 1,500 | 1,511 | 1,452 | 1,481 | +19 | +1.3% | 3,200 |
| 2024/02/02 | 1,489 | 1,493 | 1,459 | 1,462 | -27 | -1.8% | 2,800 |
| 2024/02/01 | 1,476 | 1,496 | 1,450 | 1,489 | +13 | +0.9% | 3,500 |
| 2024/01/31 | 1,460 | 1,476 | 1,460 | 1,476 | +5 | +0.3% | 1,600 |
| 2024/01/30 | 1,464 | 1,471 | 1,459 | 1,471 | +6 | +0.4% | 700 |
| 2024/01/29 | 1,493 | 1,493 | 1,447 | 1,465 | -28 | -1.9% | 3,100 |
| 2024/01/26 | 1,499 | 1,499 | 1,482 | 1,493 | -6 | -0.4% | 1,000 |
| 2024/01/25 | 1,533 | 1,535 | 1,489 | 1,499 | -34 | -2.2% | 2,100 |
| 2024/01/24 | 1,501 | 1,538 | 1,500 | 1,533 | +35 | +2.3% | 7,500 |
| 2024/01/23 | 1,497 | 1,498 | 1,496 | 1,498 | +3 | +0.2% | 1,500 |
| 2024/01/22 | 1,470 | 1,495 | 1,459 | 1,495 | +28 | +1.9% | 1,700 |
| 2024/01/19 | 1,473 | 1,473 | 1,459 | 1,467 | +8 | +0.5% | 1,100 |
| 2024/01/18 | 1,490 | 1,500 | 1,451 | 1,459 | -29 | -1.9% | 3,500 |
| 2024/01/17 | 1,448 | 1,488 | 1,443 | 1,488 | +40 | +2.8% | 1,800 |
| 2024/01/16 | 1,446 | 1,466 | 1,419 | 1,448 | -12 | -0.8% | 1,400 |
| 2024/01/15 | 1,439 | 1,470 | 1,439 | 1,460 | +10 | +0.7% | 1,100 |
| 2024/01/12 | 1,446 | 1,473 | 1,446 | 1,450 | -25 | -1.7% | 1,100 |
| 2024/01/11 | 1,478 | 1,478 | 1,448 | 1,475 | +25 | +1.7% | 2,400 |
301～
350
件表示中 / 3721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 | 141,400円 | +2.0% | -7.5% | 2.69% | 14.25倍 | 1.35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 |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| 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 |
| Ｌｉｎｋ－ＵＧ | 35,600円 | +31.6% | - | 0.00% | 55.45倍 | 1.87倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| 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
