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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,800 | 5,320 | 4,755 | 5,020 | -90 | -1.8% | 160,000 |
| 2021/11/09 | 4,815 | 5,190 | 4,770 | 5,110 | +365 | +7.7% | 160,500 |
| 2021/11/08 | 4,935 | 4,940 | 4,610 | 4,745 | -165 | -3.4% | 136,700 |
| 2021/11/05 | 4,850 | 5,240 | 4,800 | 4,910 | +125 | +2.6% | 313,500 |
| 2021/11/04 | 5,300 | 5,340 | 4,605 | 4,785 | -325 | -6.4% | 352,000 |
| 2021/11/02 | 4,535 | 5,170 | 4,510 | 5,110 | +555 | +12.2% | 315,000 |
| 2021/11/01 | 4,270 | 4,615 | 4,200 | 4,555 | +320 | +7.6% | 174,400 |
| 2021/10/29 | 4,275 | 4,395 | 4,135 | 4,235 | -70 | -1.6% | 158,100 |
| 2021/10/28 | 4,085 | 4,345 | 4,060 | 4,305 | +290 | +7.2% | 321,300 |
| 2021/10/27 | 3,690 | 4,095 | 3,645 | 4,015 | +305 | +8.2% | 234,700 |
| 2021/10/26 | 3,610 | 3,765 | 3,520 | 3,710 | +130 | +3.6% | 133,900 |
| 2021/10/25 | 3,730 | 3,770 | 3,480 | 3,580 | -270 | -7% | 206,000 |
| 2021/10/22 | 3,590 | 3,950 | 3,590 | 3,850 | +235 | +6.5% | 147,900 |
| 2021/10/21 | 3,685 | 3,765 | 3,550 | 3,615 | -120 | -3.2% | 51,400 |
| 2021/10/20 | 3,810 | 3,840 | 3,685 | 3,735 | -65 | -1.7% | 59,800 |
| 2021/10/19 | 3,600 | 3,875 | 3,540 | 3,800 | +150 | +4.1% | 122,100 |
| 2021/10/18 | 3,480 | 3,740 | 3,460 | 3,650 | +190 | +5.5% | 123,800 |
| 2021/10/15 | 3,455 | 3,570 | 3,320 | 3,460 | -35 | -1% | 102,100 |
| 2021/10/14 | 3,725 | 3,760 | 3,430 | 3,495 | -165 | -4.5% | 201,400 |
| 2021/10/13 | 3,535 | 3,840 | 3,520 | 3,660 | +155 | +4.4% | 404,400 |
| 2021/10/12 | 3,400 | 3,610 | 3,330 | 3,505 | +385 | +12.3% | 521,100 |
| 2021/10/11 | 3,060 | 3,140 | 2,975 | 3,120 | +55 | +1.8% | 54,400 |
| 2021/10/08 | 3,185 | 3,220 | 3,055 | 3,065 | -5 | -0.2% | 67,100 |
| 2021/10/07 | 3,050 | 3,195 | 3,015 | 3,070 | +120 | +4.1% | 135,900 |
| 2021/10/06 | 3,040 | 3,135 | 2,931 | 2,950 | -48 | -1.6% | 102,900 |
| 2021/10/05 | 3,055 | 3,090 | 2,840 | 2,998 | -67 | -2.2% | 182,000 |
| 2021/10/04 | 3,175 | 3,320 | 3,030 | 3,065 | -115 | -3.6% | 198,700 |
| 2021/10/01 | 3,205 | 3,275 | 3,110 | 3,180 | -95 | -2.9% | 156,300 |
| 2021/09/30 | 3,290 | 3,320 | 3,175 | 3,275 | -75 | -2.2% | 143,100 |
| 2021/09/29 | 3,615 | 3,675 | 3,250 | 3,350 | -335 | -9.1% | 443,000 |
| 2021/09/28 | 3,740 | 3,770 | 3,445 | 3,685 | +295 | +8.7% | 556,500 |
| 2021/09/27 | 3,625 | 3,660 | 3,380 | 3,390 | -165 | -4.6% | 232,800 |
| 2021/09/24 | 3,270 | 3,590 | 3,240 | 3,555 | +395 | +12.5% | 282,900 |
| 2021/09/22 | 3,200 | 3,280 | 3,140 | 3,160 | -40 | -1.3% | 163,700 |
| 2021/09/21 | 3,200 | 3,325 | 3,060 | 3,200 | -160 | -4.8% | 226,100 |
| 2021/09/17 | 3,155 | 3,435 | 3,035 | 3,360 | +225 | +7.2% | 265,200 |
| 2021/09/16 | 3,280 | 3,405 | 3,090 | 3,135 | -125 | -3.8% | 269,800 |
| 2021/09/15 | 3,295 | 3,380 | 3,145 | 3,260 | -40 | -1.2% | 300,800 |
| 2021/09/14 | 3,500 | 3,500 | 3,075 | 3,300 | -340 | -9.3% | 850,000 |
| 2021/09/13 | 3,945 | 3,955 | 3,615 | 3,640 | -375 | -9.3% | 332,600 |
| 2021/09/10 | 3,650 | 4,040 | 3,610 | 4,015 | +470 | +13.3% | 290,900 |
| 2021/09/09 | 3,720 | 3,810 | 3,480 | 3,545 | -145 | -3.9% | 197,900 |
| 2021/09/08 | 3,625 | 3,725 | 3,430 | 3,690 | +30 | +0.8% | 179,200 |
| 2021/09/07 | 3,765 | 3,910 | 3,620 | 3,660 | -35 | -0.9% | 231,500 |
| 2021/09/06 | 3,795 | 3,930 | 3,545 | 3,695 | -35 | -0.9% | 567,500 |
| 2021/09/03 | 4,620 | 4,785 | 3,730 | 3,730 | -700 | -15.8% | 850,700 |
| 2021/09/02 | 4,095 | 4,435 | 3,850 | 4,430 | +385 | +9.5% | 415,200 |
| 2021/09/01 | 4,130 | 4,240 | 3,925 | 4,045 | -155 | -3.7% | 225,600 |
| 2021/08/31 | 3,885 | 4,515 | 3,850 | 4,200 | +385 | +10.1% | 658,500 |
| 2021/08/30 | 3,695 | 3,915 | 3,655 | 3,815 | +255 | +7.2% | 232,900 |
851～
900
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
