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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,365 | 1,383 | 1,350 | 1,372 | +7 | +0.5% | 30,300 |
| 2025/07/02 | 1,426 | 1,445 | 1,350 | 1,365 | -121 | -8.1% | 87,300 |
| 2025/07/01 | 1,538 | 1,538 | 1,466 | 1,486 | -62 | -4% | 42,400 |
| 2025/06/30 | 1,513 | 1,591 | 1,487 | 1,548 | +65 | +4.4% | 59,500 |
| 2025/06/27 | 1,483 | 1,494 | 1,451 | 1,483 | +30 | +2.1% | 30,800 |
| 2025/06/26 | 1,514 | 1,514 | 1,434 | 1,453 | -62 | -4.1% | 44,200 |
| 2025/06/25 | 1,568 | 1,573 | 1,501 | 1,515 | -28 | -1.8% | 30,400 |
| 2025/06/24 | 1,454 | 1,554 | 1,446 | 1,543 | +102 | +7.1% | 56,800 |
| 2025/06/23 | 1,407 | 1,445 | 1,390 | 1,441 | +20 | +1.4% | 28,300 |
| 2025/06/20 | 1,492 | 1,492 | 1,421 | 1,421 | -77 | -5.1% | 54,800 |
| 2025/06/19 | 1,478 | 1,546 | 1,478 | 1,498 | +20 | +1.4% | 37,100 |
| 2025/06/18 | 1,532 | 1,566 | 1,434 | 1,478 | -68 | -4.4% | 115,600 |
| 2025/06/17 | 1,516 | 1,561 | 1,515 | 1,546 | +50 | +3.3% | 37,700 |
| 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 |
1～
50
件表示中 / 811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 | 135,800円 | +20.9% | +71.6% | 0.00% | 25.78倍 | 5.98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 |
| ゼネテック | 51,200円 | +45.3% | +13.5% | 3.81% | 13.12倍 | 2.46倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ヌーラボ | 92,600円 | +11.9% | -53.2% | 0.00% | 26.93倍 | 3.15倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| エディア | 95,200円 | +10.9% | +43.5% | 1.05% | 22.73倍 | 4.15倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ｒａｋｕｍｏ | 100,800円 | +11.7% | +5.6% | 0.89% | 22.64倍 | 3.60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
