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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,010 | 1,025 | 1,001 | 1,003 | -12 | -1.2% | 9,600 |
| 2025/09/12 | 1,023 | 1,031 | 1,006 | 1,015 | -6 | -0.6% | 25,300 |
| 2025/09/11 | 1,045 | 1,051 | 1,013 | 1,021 | -32 | -3% | 23,400 |
| 2025/09/10 | 1,047 | 1,053 | 1,035 | 1,053 | +6 | +0.6% | 7,200 |
| 2025/09/09 | 1,034 | 1,055 | 1,034 | 1,047 | +14 | +1.4% | 21,200 |
| 2025/09/08 | 1,056 | 1,072 | 1,033 | 1,033 | -14 | -1.3% | 21,900 |
| 2025/09/05 | 1,041 | 1,059 | 1,031 | 1,047 | +4 | +0.4% | 37,400 |
| 2025/09/04 | 1,065 | 1,078 | 1,043 | 1,043 | -27 | -2.5% | 23,700 |
| 2025/09/03 | 1,117 | 1,121 | 1,067 | 1,070 | -47 | -4.2% | 30,700 |
| 2025/09/02 | 1,140 | 1,142 | 1,117 | 1,117 | -3 | -0.3% | 12,300 |
| 2025/09/01 | 1,113 | 1,134 | 1,113 | 1,120 | -16 | -1.4% | 12,500 |
| 2025/08/29 | 1,101 | 1,136 | 1,101 | 1,136 | +35 | +3.2% | 17,900 |
| 2025/08/28 | 1,110 | 1,110 | 1,076 | 1,101 | -16 | -1.4% | 30,500 |
| 2025/08/27 | 1,143 | 1,144 | 1,116 | 1,117 | -26 | -2.3% | 29,700 |
| 2025/08/26 | 1,165 | 1,165 | 1,133 | 1,143 | -22 | -1.9% | 41,700 |
| 2025/08/25 | 1,144 | 1,165 | 1,137 | 1,165 | +33 | +2.9% | 40,100 |
| 2025/08/22 | 1,155 | 1,168 | 1,125 | 1,132 | -30 | -2.6% | 55,200 |
| 2025/08/21 | 1,147 | 1,178 | 1,143 | 1,162 | +15 | +1.3% | 39,500 |
| 2025/08/20 | 1,177 | 1,177 | 1,138 | 1,147 | -31 | -2.6% | 48,500 |
| 2025/08/19 | 1,156 | 1,179 | 1,145 | 1,178 | +29 | +2.5% | 52,000 |
| 2025/08/18 | 1,138 | 1,156 | 1,118 | 1,149 | +37 | +3.3% | 97,300 |
| 2025/08/15 | 1,071 | 1,112 | 1,056 | 1,112 | +46 | +4.3% | 114,200 |
| 2025/08/14 | 1,064 | 1,068 | 1,020 | 1,066 | +9 | +0.9% | 134,200 |
| 2025/08/13 | 1,071 | 1,114 | 1,054 | 1,057 | -248 | -19% | 328,300 |
| 2025/08/12 | 1,360 | 1,374 | 1,247 | 1,305 | -14 | -1.1% | 95,300 |
| 2025/08/08 | 1,340 | 1,345 | 1,296 | 1,319 | -8 | -0.6% | 28,600 |
| 2025/08/07 | 1,299 | 1,338 | 1,299 | 1,327 | +38 | +2.9% | 25,300 |
| 2025/08/06 | 1,293 | 1,304 | 1,278 | 1,289 | -15 | -1.2% | 24,900 |
| 2025/08/05 | 1,306 | 1,329 | 1,300 | 1,304 | -28 | -2.1% | 19,900 |
| 2025/08/04 | 1,318 | 1,356 | 1,305 | 1,332 | -26 | -1.9% | 21,000 |
| 2025/08/01 | 1,382 | 1,382 | 1,344 | 1,358 | -24 | -1.7% | 9,500 |
| 2025/07/31 | 1,359 | 1,417 | 1,359 | 1,382 | +28 | +2.1% | 38,400 |
| 2025/07/30 | 1,366 | 1,370 | 1,333 | 1,354 | -10 | -0.7% | 23,500 |
| 2025/07/29 | 1,335 | 1,375 | 1,330 | 1,364 | +32 | +2.4% | 38,700 |
| 2025/07/28 | 1,345 | 1,361 | 1,320 | 1,332 | -13 | -1% | 32,800 |
| 2025/07/25 | 1,330 | 1,345 | 1,306 | 1,345 | +21 | +1.6% | 25,300 |
| 2025/07/24 | 1,284 | 1,324 | 1,252 | 1,324 | +54 | +4.3% | 32,600 |
| 2025/07/23 | 1,247 | 1,278 | 1,214 | 1,270 | +20 | +1.6% | 28,100 |
| 2025/07/22 | 1,278 | 1,288 | 1,240 | 1,250 | -13 | -1% | 20,700 |
| 2025/07/18 | 1,292 | 1,305 | 1,261 | 1,263 | -27 | -2.1% | 30,300 |
| 2025/07/17 | 1,305 | 1,338 | 1,282 | 1,290 | +15 | +1.2% | 50,900 |
| 2025/07/16 | 1,321 | 1,321 | 1,275 | 1,275 | -51 | -3.8% | 65,400 |
| 2025/07/15 | 1,404 | 1,419 | 1,311 | 1,326 | -78 | -5.6% | 59,400 |
| 2025/07/14 | 1,413 | 1,449 | 1,395 | 1,404 | -9 | -0.6% | 17,300 |
| 2025/07/11 | 1,412 | 1,429 | 1,381 | 1,413 | ±0 | ±0% | 13,800 |
| 2025/07/10 | 1,438 | 1,451 | 1,410 | 1,413 | -25 | -1.7% | 22,600 |
| 2025/07/09 | 1,414 | 1,463 | 1,414 | 1,438 | +33 | +2.3% | 24,500 |
| 2025/07/08 | 1,399 | 1,409 | 1,385 | 1,405 | +22 | +1.6% | 8,500 |
| 2025/07/07 | 1,357 | 1,410 | 1,357 | 1,383 | +13 | +0.9% | 9,200 |
| 2025/07/04 | 1,402 | 1,405 | 1,370 | 1,370 | -2 | -0.1% | 12,700 |
1～
50
件表示中 / 841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 | 101,100円 | +20.9% | +71.6% | 0.00% | 19.19倍 | 4.45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 |
| セカンドサイト | 52,300円 | +20.1% | +19.5% | 0.00% | 38.48倍 | 4.83倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| スペースマーケ | 36,600円 | +30.5% | +23.7% | 0.00% | 21.60倍 | 5.63倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＡＰＬＩＸ | 19,300円 | +1.6% | -5.7% | 1.81% | 28.01倍 | 1.62倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ビーマップ | 122,000円 | +27.2% | - | 0.00% | 142.19倍 | 11.29倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
市場注目の銘柄
チャート関連のコラム
