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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,557 | 2,621 | 2,348 | 2,372 | -184 | -7.2% | 80,100 |
| 2022/01/24 | 2,505 | 2,597 | 2,421 | 2,556 | -81 | -3.1% | 101,800 |
| 2022/01/21 | 2,820 | 2,845 | 2,580 | 2,637 | -149 | -5.3% | 78,300 |
| 2022/01/20 | 2,737 | 2,817 | 2,633 | 2,786 | +83 | +3.1% | 62,800 |
| 2022/01/19 | 2,820 | 2,860 | 2,670 | 2,703 | -167 | -5.8% | 69,600 |
| 2022/01/18 | 2,845 | 2,975 | 2,821 | 2,870 | +25 | +0.9% | 47,700 |
| 2022/01/17 | 3,040 | 3,040 | 2,835 | 2,845 | -125 | -4.2% | 66,200 |
| 2022/01/14 | 3,030 | 3,065 | 2,894 | 2,970 | -110 | -3.6% | 62,800 |
| 2022/01/13 | 3,220 | 3,250 | 3,065 | 3,080 | -100 | -3.1% | 40,600 |
| 2022/01/12 | 3,200 | 3,275 | 3,155 | 3,180 | +90 | +2.9% | 45,200 |
| 2022/01/11 | 3,210 | 3,225 | 3,035 | 3,090 | +10 | +0.3% | 74,900 |
| 2022/01/07 | 3,250 | 3,250 | 3,020 | 3,080 | -120 | -3.8% | 101,600 |
| 2022/01/06 | 3,225 | 3,315 | 3,100 | 3,200 | -165 | -4.9% | 116,900 |
| 2022/01/05 | 3,520 | 3,555 | 3,355 | 3,365 | -190 | -5.3% | 68,000 |
| 2022/01/04 | 3,705 | 3,705 | 3,515 | 3,555 | -125 | -3.4% | 59,100 |
| 2021/12/30 | 3,780 | 3,780 | 3,630 | 3,680 | -170 | -4.4% | 46,700 |
| 2021/12/29 | 3,740 | 3,860 | 3,690 | 3,850 | +80 | +2.1% | 56,400 |
| 2021/12/28 | 3,730 | 3,880 | 3,665 | 3,770 | +110 | +3% | 84,900 |
| 2021/12/27 | 3,810 | 3,820 | 3,495 | 3,660 | -90 | -2.4% | 77,900 |
| 2021/12/24 | 3,675 | 3,870 | 3,675 | 3,750 | +75 | +2% | 91,800 |
| 2021/12/23 | 3,800 | 3,805 | 3,615 | 3,675 | -20 | -0.5% | 69,900 |
| 2021/12/22 | 3,565 | 3,745 | 3,555 | 3,695 | +185 | +5.3% | 137,600 |
| 2021/12/21 | 3,550 | 3,555 | 3,265 | 3,510 | +75 | +2.2% | 80,300 |
| 2021/12/20 | 3,470 | 3,580 | 3,335 | 3,435 | -35 | -1% | 128,000 |
| 2021/12/17 | 3,780 | 3,800 | 3,395 | 3,470 | -580 | -14.3% | 249,700 |
| 2021/12/16 | 4,260 | 4,325 | 3,955 | 4,050 | -140 | -3.3% | 213,400 |
| 2021/12/15 | 3,825 | 4,215 | 3,735 | 4,190 | +410 | +10.8% | 189,700 |
| 2021/12/14 | 4,150 | 4,385 | 3,620 | 3,780 | -395 | -9.5% | 433,800 |
| 2021/12/13 | 4,210 | 4,270 | 4,035 | 4,175 | -5 | -0.1% | 149,000 |
| 2021/12/10 | 4,445 | 4,445 | 4,140 | 4,180 | -195 | -4.5% | 80,900 |
| 2021/12/09 | 4,275 | 4,515 | 4,230 | 4,375 | +100 | +2.3% | 65,900 |
| 2021/12/08 | 4,400 | 4,400 | 4,245 | 4,275 | +45 | +1.1% | 79,200 |
| 2021/12/07 | 3,995 | 4,330 | 3,995 | 4,230 | +295 | +7.5% | 135,200 |
| 2021/12/06 | 4,210 | 4,225 | 3,875 | 3,935 | -315 | -7.4% | 154,000 |
| 2021/12/03 | 4,170 | 4,295 | 3,975 | 4,250 | +35 | +0.8% | 124,700 |
| 2021/12/02 | 4,180 | 4,430 | 4,105 | 4,215 | -50 | -1.2% | 117,200 |
| 2021/12/01 | 4,325 | 4,460 | 4,065 | 4,265 | -70 | -1.6% | 161,800 |
| 2021/11/30 | 4,580 | 4,675 | 4,265 | 4,335 | -60 | -1.4% | 155,300 |
| 2021/11/29 | 4,130 | 4,690 | 4,130 | 4,395 | +195 | +4.6% | 237,500 |
| 2021/11/26 | 4,115 | 4,315 | 4,055 | 4,200 | +15 | +0.4% | 100,700 |
| 2021/11/25 | 4,250 | 4,300 | 4,130 | 4,185 | +60 | +1.5% | 83,200 |
| 2021/11/24 | 4,575 | 4,575 | 4,085 | 4,125 | -590 | -12.5% | 179,400 |
| 2021/11/22 | 4,680 | 4,775 | 4,535 | 4,715 | +75 | +1.6% | 81,400 |
| 2021/11/19 | 4,760 | 4,890 | 4,530 | 4,640 | -140 | -2.9% | 105,500 |
| 2021/11/18 | 4,770 | 4,935 | 4,665 | 4,780 | +70 | +1.5% | 142,200 |
| 2021/11/17 | 5,160 | 5,370 | 4,680 | 4,710 | -460 | -8.9% | 264,100 |
| 2021/11/16 | 5,290 | 5,300 | 5,060 | 5,170 | -170 | -3.2% | 127,000 |
| 2021/11/15 | 5,160 | 5,540 | 5,030 | 5,340 | +230 | +4.5% | 172,200 |
| 2021/11/12 | 5,210 | 5,360 | 4,995 | 5,110 | -70 | -1.4% | 152,700 |
| 2021/11/11 | 4,935 | 5,440 | 4,935 | 5,180 | +160 | +3.2% | 188,900 |
801～
850
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
