サーキュレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,465 | 1,465 | 1,420 | 1,442 | -23 | -1.6% | 8,200 |
| 2023/02/01 | 1,475 | 1,500 | 1,440 | 1,465 | -10 | -0.7% | 29,200 |
| 2023/01/31 | 1,469 | 1,493 | 1,460 | 1,475 | +28 | +1.9% | 31,900 |
| 2023/01/30 | 1,408 | 1,454 | 1,395 | 1,447 | +69 | +5% | 32,300 |
| 2023/01/27 | 1,418 | 1,422 | 1,371 | 1,378 | -47 | -3.3% | 28,000 |
| 2023/01/26 | 1,420 | 1,440 | 1,396 | 1,425 | +13 | +0.9% | 18,200 |
| 2023/01/25 | 1,430 | 1,450 | 1,394 | 1,412 | -11 | -0.8% | 32,800 |
| 2023/01/24 | 1,500 | 1,509 | 1,410 | 1,423 | -69 | -4.6% | 93,600 |
| 2023/01/23 | 1,517 | 1,517 | 1,472 | 1,492 | -1 | -0.1% | 16,500 |
| 2023/01/20 | 1,480 | 1,496 | 1,461 | 1,493 | +38 | +2.6% | 14,100 |
| 2023/01/19 | 1,479 | 1,480 | 1,431 | 1,455 | -39 | -2.6% | 17,600 |
| 2023/01/18 | 1,450 | 1,525 | 1,443 | 1,494 | +74 | +5.2% | 66,100 |
| 2023/01/17 | 1,418 | 1,426 | 1,400 | 1,420 | -12 | -0.8% | 11,700 |
| 2023/01/16 | 1,350 | 1,456 | 1,345 | 1,432 | +78 | +5.8% | 24,000 |
| 2023/01/13 | 1,435 | 1,437 | 1,351 | 1,354 | -91 | -6.3% | 36,200 |
| 2023/01/12 | 1,448 | 1,469 | 1,426 | 1,445 | +15 | +1% | 21,600 |
| 2023/01/11 | 1,358 | 1,446 | 1,358 | 1,430 | +93 | +7% | 47,300 |
| 2023/01/10 | 1,366 | 1,388 | 1,328 | 1,337 | -34 | -2.5% | 11,700 |
| 2023/01/06 | 1,380 | 1,388 | 1,346 | 1,371 | +21 | +1.6% | 51,300 |
| 2023/01/05 | 1,350 | 1,369 | 1,331 | 1,350 | -1 | -0.1% | 13,100 |
| 2023/01/04 | 1,362 | 1,389 | 1,350 | 1,351 | -62 | -4.4% | 25,400 |
| 2022/12/30 | 1,379 | 1,414 | 1,364 | 1,413 | +78 | +5.8% | 47,100 |
| 2022/12/29 | 1,233 | 1,356 | 1,233 | 1,335 | +84 | +6.7% | 54,800 |
| 2022/12/28 | 1,259 | 1,303 | 1,228 | 1,251 | +12 | +1% | 61,400 |
| 2022/12/27 | 1,310 | 1,324 | 1,211 | 1,239 | -62 | -4.8% | 47,200 |
| 2022/12/26 | 1,268 | 1,326 | 1,257 | 1,301 | +44 | +3.5% | 44,600 |
| 2022/12/23 | 1,257 | 1,284 | 1,241 | 1,257 | -13 | -1% | 26,700 |
| 2022/12/22 | 1,305 | 1,305 | 1,249 | 1,270 | +12 | +1% | 36,100 |
| 2022/12/21 | 1,245 | 1,330 | 1,204 | 1,258 | +1 | +0.1% | 60,900 |
| 2022/12/20 | 1,398 | 1,409 | 1,237 | 1,257 | -141 | -10.1% | 127,000 |
| 2022/12/19 | 1,446 | 1,466 | 1,398 | 1,398 | -52 | -3.6% | 65,700 |
| 2022/12/16 | 1,440 | 1,480 | 1,416 | 1,450 | +5 | +0.3% | 53,500 |
| 2022/12/15 | 1,505 | 1,510 | 1,426 | 1,445 | -55 | -3.7% | 98,600 |
| 2022/12/14 | 1,550 | 1,569 | 1,497 | 1,500 | -75 | -4.8% | 135,900 |
| 2022/12/13 | 1,556 | 1,600 | 1,522 | 1,575 | +25 | +1.6% | 120,500 |
| 2022/12/12 | 1,546 | 1,552 | 1,511 | 1,550 | +24 | +1.6% | 19,400 |
| 2022/12/09 | 1,525 | 1,545 | 1,500 | 1,526 | +4 | +0.3% | 39,300 |
| 2022/12/08 | 1,538 | 1,550 | 1,507 | 1,522 | -23 | -1.5% | 22,700 |
| 2022/12/07 | 1,550 | 1,571 | 1,523 | 1,545 | -20 | -1.3% | 27,700 |
| 2022/12/06 | 1,600 | 1,600 | 1,541 | 1,565 | -75 | -4.6% | 34,700 |
| 2022/12/05 | 1,700 | 1,700 | 1,602 | 1,640 | -80 | -4.7% | 20,400 |
| 2022/12/02 | 1,778 | 1,813 | 1,713 | 1,720 | -85 | -4.7% | 29,700 |
| 2022/12/01 | 1,775 | 1,809 | 1,755 | 1,805 | +52 | +3% | 17,000 |
| 2022/11/30 | 1,780 | 1,788 | 1,730 | 1,753 | -35 | -2% | 12,600 |
| 2022/11/29 | 1,770 | 1,790 | 1,752 | 1,788 | +4 | +0.2% | 6,200 |
| 2022/11/28 | 1,813 | 1,813 | 1,775 | 1,784 | -29 | -1.6% | 6,100 |
| 2022/11/25 | 1,818 | 1,820 | 1,770 | 1,813 | +17 | +0.9% | 15,500 |
| 2022/11/24 | 1,750 | 1,796 | 1,750 | 1,796 | +56 | +3.2% | 8,400 |
| 2022/11/22 | 1,742 | 1,759 | 1,725 | 1,740 | +4 | +0.2% | 9,700 |
| 2022/11/21 | 1,773 | 1,781 | 1,701 | 1,736 | -39 | -2.2% | 13,700 |
551～
600
件表示中 / 923件
類似銘柄と比較する
現在ご覧いただいている「サーキュ」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 |
|---|---|---|---|---|---|---|---|---|
| サーキュ | 64,300円 | +13.6% | +47.6% | 0.00% | 20.79倍 | 1.87倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＱＬＳＨＤ | 73,400円 | +16.2% | +28.7% | 1.36% | 14.16倍 | 4.23倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| 共和コーポ | 90,000円 | +10.9% | +15.0% | 2.22% | 6.85倍 | 1.23倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| 昴 | 749,000円 | +2.0% | +38.3% | 1.60% | 56.05倍 | 1.24倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| サイネックス | 79,900円 | +0.7% | +1.2% | 1.88% | 11.49倍 | 0.57倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
