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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 998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 | 89,600円 | +13.6% | +47.6% | 0.00% | 29.03倍 | 2.67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 |
| 共和コーポ | 128,000円 | +9.6% | +0.5% | 1.56% | 9.61倍 | 1.57倍 |
|
独立系の遊技施設運営会社。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 |
| マテリアルＧ | 79,300円 | +19.4% | +27.8% | 3.28% | 11.80倍 | 3.67倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| 京都ホテル | 64,000円 | +1.5% | -11.2% | 0.47% | 13.79倍 | 4.77倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＡＳＮＯＶＡ | 61,400円 | +23.4% | +491.1% | 0.33% | 75.61倍 | 2.56倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
