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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,307 | 1,332 | 1,284 | 1,321 | +25 | +1.9% | 16,400 |
| 2023/02/24 | 1,302 | 1,310 | 1,282 | 1,296 | -14 | -1.1% | 11,400 |
| 2023/02/22 | 1,338 | 1,346 | 1,306 | 1,310 | -30 | -2.2% | 17,800 |
| 2023/02/21 | 1,358 | 1,372 | 1,335 | 1,340 | -17 | -1.3% | 8,800 |
| 2023/02/20 | 1,370 | 1,370 | 1,343 | 1,357 | -8 | -0.6% | 6,600 |
| 2023/02/17 | 1,353 | 1,365 | 1,347 | 1,365 | +12 | +0.9% | 4,500 |
| 2023/02/16 | 1,335 | 1,377 | 1,330 | 1,353 | +18 | +1.3% | 7,600 |
| 2023/02/15 | 1,401 | 1,401 | 1,321 | 1,335 | -66 | -4.7% | 30,300 |
| 2023/02/14 | 1,432 | 1,434 | 1,399 | 1,401 | -21 | -1.5% | 6,800 |
| 2023/02/13 | 1,438 | 1,438 | 1,393 | 1,422 | -16 | -1.1% | 15,400 |
| 2023/02/10 | 1,453 | 1,472 | 1,436 | 1,438 | -12 | -0.8% | 30,000 |
| 2023/02/09 | 1,428 | 1,456 | 1,412 | 1,450 | +21 | +1.5% | 16,300 |
| 2023/02/08 | 1,398 | 1,435 | 1,391 | 1,429 | +31 | +2.2% | 11,800 |
| 2023/02/07 | 1,388 | 1,414 | 1,388 | 1,398 | -2 | -0.1% | 3,200 |
| 2023/02/06 | 1,423 | 1,423 | 1,384 | 1,400 | -23 | -1.6% | 11,900 |
| 2023/02/03 | 1,438 | 1,438 | 1,396 | 1,423 | -19 | -1.3% | 19,000 |
| 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 |
301～
350
件表示中 / 689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 | 70,700円 | +10.5% | +10.7% | 0.00% | 14.86倍 | 2.13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 |
| スポーツフィー | 80,900円 | +9.7% | +3.8% | 1.98% | 10.16倍 | 4.29倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| フルテック | 110,900円 | +9.5% | +11.1% | 2.52% | 17.77倍 | 0.93倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ツナグＧＨＤ | 68,800円 | +10.1% | +48.1% | 1.45% | 12.87倍 | 3.30倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ウイルテック | 91,500円 | +30.3% | +78.2% | 4.37% | 13.73倍 | 0.76倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
