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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,779 | 1,801 | 1,740 | 1,775 | +3 | +0.2% | 16,200 |
| 2022/11/17 | 1,679 | 1,790 | 1,669 | 1,772 | +93 | +5.5% | 42,500 |
| 2022/11/16 | 1,643 | 1,692 | 1,607 | 1,679 | +36 | +2.2% | 29,900 |
| 2022/11/15 | 1,640 | 1,656 | 1,618 | 1,643 | -7 | -0.4% | 6,400 |
| 2022/11/14 | 1,647 | 1,669 | 1,613 | 1,650 | +1 | +0.1% | 13,300 |
| 2022/11/11 | 1,555 | 1,649 | 1,534 | 1,649 | +129 | +8.5% | 36,500 |
| 2022/11/10 | 1,546 | 1,546 | 1,511 | 1,520 | -26 | -1.7% | 11,100 |
| 2022/11/09 | 1,570 | 1,570 | 1,546 | 1,546 | -10 | -0.6% | 4,200 |
| 2022/11/08 | 1,532 | 1,595 | 1,531 | 1,556 | +24 | +1.6% | 17,300 |
| 2022/11/07 | 1,562 | 1,567 | 1,515 | 1,532 | -29 | -1.9% | 17,900 |
| 2022/11/04 | 1,609 | 1,609 | 1,546 | 1,561 | -56 | -3.5% | 22,300 |
| 2022/11/02 | 1,650 | 1,650 | 1,590 | 1,617 | -28 | -1.7% | 39,800 |
| 2022/11/01 | 1,685 | 1,704 | 1,642 | 1,645 | -36 | -2.1% | 9,000 |
| 2022/10/31 | 1,739 | 1,739 | 1,680 | 1,681 | -32 | -1.9% | 15,900 |
| 2022/10/28 | 1,680 | 1,735 | 1,645 | 1,713 | +43 | +2.6% | 12,500 |
| 2022/10/27 | 1,729 | 1,729 | 1,601 | 1,670 | -31 | -1.8% | 22,500 |
| 2022/10/26 | 1,705 | 1,729 | 1,695 | 1,701 | -10 | -0.6% | 4,500 |
| 2022/10/25 | 1,712 | 1,712 | 1,685 | 1,711 | +14 | +0.8% | 5,400 |
| 2022/10/24 | 1,710 | 1,723 | 1,681 | 1,697 | -3 | -0.2% | 8,600 |
| 2022/10/21 | 1,729 | 1,729 | 1,682 | 1,700 | -29 | -1.7% | 9,900 |
| 2022/10/20 | 1,700 | 1,740 | 1,673 | 1,729 | +29 | +1.7% | 11,500 |
| 2022/10/19 | 1,670 | 1,739 | 1,661 | 1,700 | +37 | +2.2% | 10,800 |
| 2022/10/18 | 1,635 | 1,681 | 1,635 | 1,663 | +37 | +2.3% | 13,000 |
| 2022/10/17 | 1,678 | 1,678 | 1,618 | 1,626 | -73 | -4.3% | 16,800 |
| 2022/10/14 | 1,662 | 1,699 | 1,658 | 1,699 | +42 | +2.5% | 11,200 |
| 2022/10/13 | 1,726 | 1,726 | 1,645 | 1,657 | -61 | -3.6% | 19,700 |
| 2022/10/12 | 1,764 | 1,764 | 1,712 | 1,718 | -47 | -2.7% | 10,800 |
| 2022/10/11 | 1,789 | 1,789 | 1,735 | 1,765 | -36 | -2% | 21,300 |
| 2022/10/07 | 1,823 | 1,823 | 1,797 | 1,801 | -1 | -0.1% | 30,700 |
| 2022/10/06 | 1,853 | 1,853 | 1,800 | 1,802 | -70 | -3.7% | 35,400 |
| 2022/10/05 | 1,906 | 1,924 | 1,850 | 1,872 | -14 | -0.7% | 23,000 |
| 2022/10/04 | 1,939 | 1,959 | 1,879 | 1,886 | -20 | -1% | 21,200 |
| 2022/10/03 | 1,935 | 1,935 | 1,862 | 1,906 | -29 | -1.5% | 14,900 |
| 2022/09/30 | 1,828 | 1,937 | 1,821 | 1,935 | +135 | +7.5% | 45,800 |
| 2022/09/29 | 1,781 | 1,805 | 1,760 | 1,800 | +33 | +1.9% | 17,800 |
| 2022/09/28 | 1,835 | 1,836 | 1,765 | 1,767 | -64 | -3.5% | 14,200 |
| 2022/09/27 | 1,861 | 1,867 | 1,831 | 1,831 | -27 | -1.5% | 15,400 |
| 2022/09/26 | 1,939 | 1,939 | 1,856 | 1,858 | -81 | -4.2% | 17,500 |
| 2022/09/22 | 1,941 | 1,956 | 1,905 | 1,939 | -34 | -1.7% | 15,500 |
| 2022/09/21 | 2,020 | 2,020 | 1,956 | 1,973 | -69 | -3.4% | 24,400 |
| 2022/09/20 | 2,065 | 2,090 | 2,022 | 2,042 | -9 | -0.4% | 16,400 |
| 2022/09/16 | 2,214 | 2,214 | 2,051 | 2,051 | -180 | -8.1% | 69,100 |
| 2022/09/15 | 2,292 | 2,324 | 2,217 | 2,231 | -61 | -2.7% | 47,300 |
| 2022/09/14 | 2,171 | 2,332 | 2,159 | 2,292 | -229 | -9.1% | 179,600 |
| 2022/09/13 | 2,451 | 2,550 | 2,381 | 2,521 | +88 | +3.6% | 68,100 |
| 2022/09/12 | 2,258 | 2,433 | 2,243 | 2,433 | +236 | +10.7% | 64,800 |
| 2022/09/09 | 2,285 | 2,299 | 2,190 | 2,197 | -51 | -2.3% | 27,500 |
| 2022/09/08 | 2,177 | 2,248 | 2,177 | 2,248 | +78 | +3.6% | 6,400 |
| 2022/09/07 | 2,200 | 2,216 | 2,161 | 2,170 | -47 | -2.1% | 5,900 |
| 2022/09/06 | 2,212 | 2,275 | 2,200 | 2,217 | +5 | +0.2% | 11,200 |
601～
650
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
