サークレイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,476 | 1,519 | 1,476 | 1,496 | +14 | +0.9% | 31,100 |
| 2025/06/13 | 1,499 | 1,505 | 1,474 | 1,482 | -32 | -2.1% | 43,800 |
| 2025/06/12 | 1,493 | 1,530 | 1,471 | 1,514 | +34 | +2.3% | 51,900 |
| 2025/06/11 | 1,576 | 1,588 | 1,457 | 1,480 | -96 | -6.1% | 76,800 |
| 2025/06/10 | 1,618 | 1,652 | 1,548 | 1,576 | -49 | -3% | 70,400 |
| 2025/06/09 | 1,561 | 1,629 | 1,495 | 1,625 | +76 | +4.9% | 69,800 |
| 2025/06/06 | 1,545 | 1,561 | 1,520 | 1,549 | -22 | -1.4% | 73,200 |
| 2025/06/05 | 1,604 | 1,604 | 1,531 | 1,571 | -31 | -1.9% | 76,400 |
| 2025/06/04 | 1,651 | 1,712 | 1,589 | 1,602 | -49 | -3% | 62,800 |
| 2025/06/03 | 1,699 | 1,700 | 1,645 | 1,651 | -46 | -2.7% | 32,400 |
| 2025/06/02 | 1,680 | 1,733 | 1,680 | 1,697 | +20 | +1.2% | 42,300 |
| 2025/05/30 | 1,679 | 1,720 | 1,611 | 1,677 | -42 | -2.4% | 93,700 |
| 2025/05/29 | 1,668 | 1,736 | 1,640 | 1,719 | +84 | +5.1% | 81,600 |
| 2025/05/28 | 1,694 | 1,717 | 1,617 | 1,635 | -52 | -3.1% | 70,900 |
| 2025/05/27 | 1,695 | 1,744 | 1,665 | 1,687 | -13 | -0.8% | 69,200 |
| 2025/05/26 | 1,730 | 1,730 | 1,632 | 1,700 | ±0 | ±0% | 66,200 |
| 2025/05/23 | 1,607 | 1,705 | 1,591 | 1,700 | +77 | +4.7% | 89,100 |
| 2025/05/22 | 1,570 | 1,690 | 1,554 | 1,623 | +27 | +1.7% | 111,500 |
| 2025/05/21 | 1,650 | 1,650 | 1,570 | 1,596 | -60 | -3.6% | 123,200 |
| 2025/05/20 | 1,668 | 1,668 | 1,568 | 1,656 | -22 | -1.3% | 118,600 |
| 2025/05/19 | 1,569 | 1,680 | 1,515 | 1,678 | +113 | +7.2% | 158,400 |
| 2025/05/16 | 1,397 | 1,565 | 1,381 | 1,565 | +168 | +12% | 308,600 |
| 2025/05/15 | 1,497 | 1,497 | 1,370 | 1,397 | -49 | -3.4% | 184,700 |
| 2025/05/14 | 1,266 | 1,446 | 1,228 | 1,446 | +300 | +26.2% | 633,200 |
| 2025/05/13 | 1,193 | 1,285 | 1,046 | 1,146 | -32 | -2.7% | 304,500 |
| 2025/05/12 | 1,121 | 1,185 | 1,120 | 1,178 | +58 | +5.2% | 41,800 |
| 2025/05/09 | 1,120 | 1,135 | 1,106 | 1,120 | ±0 | ±0% | 12,400 |
| 2025/05/08 | 1,153 | 1,157 | 1,120 | 1,120 | -39 | -3.4% | 11,900 |
| 2025/05/07 | 1,199 | 1,199 | 1,155 | 1,159 | +20 | +1.8% | 23,700 |
| 2025/05/02 | 1,149 | 1,150 | 1,127 | 1,139 | -11 | -1% | 12,300 |
| 2025/05/01 | 1,171 | 1,171 | 1,135 | 1,150 | -4 | -0.3% | 8,900 |
| 2025/04/30 | 1,193 | 1,193 | 1,122 | 1,154 | -9 | -0.8% | 26,400 |
| 2025/04/28 | 1,218 | 1,230 | 1,162 | 1,163 | -43 | -3.6% | 37,900 |
| 2025/04/25 | 1,275 | 1,276 | 1,206 | 1,206 | -51 | -4.1% | 50,600 |
| 2025/04/24 | 1,195 | 1,379 | 1,166 | 1,257 | +67 | +5.6% | 271,500 |
| 2025/04/23 | 1,188 | 1,199 | 1,163 | 1,190 | +17 | +1.4% | 19,700 |
| 2025/04/22 | 1,148 | 1,177 | 1,148 | 1,173 | +15 | +1.3% | 11,600 |
| 2025/04/21 | 1,141 | 1,190 | 1,141 | 1,158 | +18 | +1.6% | 19,500 |
| 2025/04/18 | 1,157 | 1,184 | 1,121 | 1,140 | -21 | -1.8% | 32,700 |
| 2025/04/17 | 1,156 | 1,187 | 1,147 | 1,161 | +4 | +0.3% | 23,300 |
| 2025/04/16 | 1,150 | 1,178 | 1,140 | 1,157 | +10 | +0.9% | 56,400 |
| 2025/04/15 | 1,125 | 1,153 | 1,125 | 1,147 | +17 | +1.5% | 31,200 |
| 2025/04/14 | 1,110 | 1,198 | 1,110 | 1,130 | +26 | +2.4% | 67,800 |
| 2025/04/11 | 1,079 | 1,136 | 1,052 | 1,104 | -4 | -0.4% | 44,200 |
| 2025/04/10 | 1,041 | 1,121 | 1,025 | 1,108 | +127 | +12.9% | 84,200 |
| 2025/04/09 | 985 | 1,007 | 970 | 981 | -34 | -3.3% | 26,600 |
| 2025/04/08 | 900 | 1,017 | 900 | 1,015 | +148 | +17.1% | 71,200 |
| 2025/04/07 | 902 | 970 | 867 | 867 | -168 | -16.2% | 93,000 |
| 2025/04/04 | 996 | 1,035 | 937 | 1,035 | +28 | +2.8% | 86,100 |
| 2025/04/03 | 968 | 1,007 | 957 | 1,007 | -4 | -0.4% | 21,700 |
1～
50
件表示中 / 778件
類似銘柄と比較する
現在ご覧いただいている「サークレイス」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 |
|---|---|---|---|---|---|---|---|---|
| サークレイス | 149,600円 | +20.9% | +71.6% | 0.00% | 28.31倍 | 6.56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 |
| ＡＩストーム | 25,000円 | +12.5% | +46.6% | 0.00% | 53.65倍 | 5.50倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| テリロジーＨＤ | 38,300円 | +12.1% | +37.6% | 1.31% | 23.37倍 | 2.32倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| サイトリ細研 | 72,500円 | +768.9% | - | 0.00% | 91.19倍 | 15.45倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| データＨＲ | 50,700円 | +55.7% | - | 0.00% | 21.45倍 | 42.32倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
