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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
51～
100
件表示中 / 842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 |
| スペースマーケ | 36,600円 | +30.5% | +23.7% | 0.00% | 21.59倍 | 5.62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 |
| セカンドサイト | 52,100円 | +20.1% | +19.5% | 0.00% | 38.34倍 | 4.80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 |
| ハイブリテク | 38,000円 | -4.2% | -97.9% | 0.00% | - | 1.96倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ＰＯＰＥＲ | 109,500円 | +26.1% | +110.0% | 0.00% | 36.60倍 | 4.99倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
