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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,002 | 1,020 | 971 | 1,011 | +10 | +1% | 18,100 |
| 2025/04/01 | 1,037 | 1,050 | 997 | 1,001 | -6 | -0.6% | 24,200 |
| 2025/03/31 | 1,029 | 1,052 | 996 | 1,007 | -43 | -4.1% | 42,000 |
| 2025/03/28 | 1,079 | 1,144 | 1,047 | 1,050 | +1 | +0.1% | 73,200 |
| 2025/03/27 | 1,055 | 1,111 | 1,038 | 1,049 | -12 | -1.1% | 61,300 |
| 2025/03/26 | 1,007 | 1,069 | 1,006 | 1,061 | +54 | +5.4% | 48,400 |
| 2025/03/25 | 999 | 1,018 | 990 | 1,007 | +16 | +1.6% | 12,300 |
| 2025/03/24 | 987 | 1,009 | 984 | 991 | -4 | -0.4% | 24,900 |
| 2025/03/21 | 1,000 | 1,029 | 980 | 995 | -4 | -0.4% | 43,700 |
| 2025/03/19 | 1,021 | 1,037 | 987 | 999 | -13 | -1.3% | 21,800 |
| 2025/03/18 | 951 | 1,038 | 946 | 1,012 | +57 | +6% | 99,700 |
| 2025/03/17 | 982 | 990 | 952 | 955 | -22 | -2.3% | 33,400 |
| 2025/03/14 | 999 | 1,026 | 977 | 977 | -29 | -2.9% | 40,400 |
| 2025/03/13 | 995 | 1,020 | 995 | 1,006 | +18 | +1.8% | 21,900 |
| 2025/03/12 | 1,001 | 1,019 | 981 | 988 | -11 | -1.1% | 58,600 |
| 2025/03/11 | 929 | 1,017 | 923 | 999 | +55 | +5.8% | 75,500 |
| 2025/03/10 | 929 | 983 | 920 | 944 | +3 | +0.3% | 58,400 |
| 2025/03/07 | 995 | 1,012 | 930 | 941 | -76 | -7.5% | 139,200 |
| 2025/03/06 | 1,116 | 1,135 | 1,010 | 1,017 | -93 | -8.4% | 95,700 |
| 2025/03/05 | 1,069 | 1,159 | 1,042 | 1,110 | +55 | +5.2% | 177,700 |
| 2025/03/04 | 1,029 | 1,055 | 982 | 1,055 | +8 | +0.8% | 99,600 |
| 2025/03/03 | 1,095 | 1,101 | 1,045 | 1,047 | -8 | -0.8% | 63,200 |
| 2025/02/28 | 1,125 | 1,125 | 1,030 | 1,055 | -83 | -7.3% | 120,400 |
| 2025/02/27 | 1,145 | 1,161 | 1,103 | 1,138 | +10 | +0.9% | 64,400 |
| 2025/02/26 | 1,126 | 1,170 | 1,087 | 1,128 | +9 | +0.8% | 106,800 |
| 2025/02/25 | 1,030 | 1,150 | 990 | 1,119 | +64 | +6.1% | 135,500 |
| 2025/02/21 | 1,089 | 1,094 | 1,046 | 1,055 | -34 | -3.1% | 87,100 |
| 2025/02/20 | 1,074 | 1,115 | 1,038 | 1,089 | +30 | +2.8% | 179,100 |
| 2025/02/19 | 975 | 1,063 | 966 | 1,059 | +79 | +8.1% | 115,800 |
1～
50
件表示中 / 749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 | 113,900円 | +25.9% | - | 0.00% | 32.34倍 | 6.07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 |
| ソフィアＨＤ | 107,100円 | -7.0% | -83.2% | 0.00% | 17.83倍 | 1.51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 |
| オルツ | 13,800円 | +39.5% | - | 0.00% | - | 1.25倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ソフトフロントＨ | 9,500円 | +24.3% | - | 0.00% | 69.85倍 | 46.57倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
