サークレイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,101 | 1,106 | 1,085 | 1,087 | -8 | -0.7% | 15,400 |
| 2022/08/25 | 1,111 | 1,113 | 1,095 | 1,095 | -16 | -1.4% | 24,400 |
| 2022/08/24 | 1,116 | 1,125 | 1,101 | 1,111 | -1 | -0.1% | 12,800 |
| 2022/08/23 | 1,099 | 1,130 | 1,090 | 1,112 | ±0 | ±0% | 25,600 |
| 2022/08/22 | 1,101 | 1,126 | 1,096 | 1,112 | -45 | -3.9% | 40,100 |
| 2022/08/19 | 1,228 | 1,229 | 1,145 | 1,157 | -45 | -3.7% | 75,100 |
| 2022/08/18 | 1,167 | 1,238 | 1,155 | 1,202 | +5 | +0.4% | 71,400 |
| 2022/08/17 | 1,113 | 1,199 | 1,100 | 1,197 | +85 | +7.6% | 85,600 |
| 2022/08/16 | 1,094 | 1,120 | 1,068 | 1,112 | +17 | +1.6% | 76,300 |
| 2022/08/15 | 1,051 | 1,129 | 1,050 | 1,095 | +54 | +5.2% | 141,500 |
| 2022/08/12 | 1,100 | 1,134 | 1,034 | 1,041 | -64 | -5.8% | 237,300 |
| 2022/08/10 | 1,105 | 1,105 | 1,105 | 1,105 | -300 | -21.4% | 25,600 |
| 2022/08/09 | 1,326 | 1,410 | 1,293 | 1,405 | +95 | +7.3% | 242,200 |
| 2022/08/08 | 1,238 | 1,310 | 1,230 | 1,310 | +118 | +9.9% | 172,400 |
| 2022/08/05 | 1,215 | 1,247 | 1,160 | 1,192 | -32 | -2.6% | 97,900 |
| 2022/08/04 | 1,278 | 1,281 | 1,216 | 1,224 | -36 | -2.9% | 62,400 |
| 2022/08/03 | 1,317 | 1,317 | 1,254 | 1,260 | -70 | -5.3% | 76,600 |
| 2022/08/02 | 1,351 | 1,351 | 1,300 | 1,330 | -22 | -1.6% | 90,500 |
| 2022/08/01 | 1,320 | 1,361 | 1,293 | 1,352 | +37 | +2.8% | 135,000 |
| 2022/07/29 | 1,375 | 1,375 | 1,275 | 1,315 | ±0 | ±0% | 157,100 |
| 2022/07/28 | 1,255 | 1,326 | 1,255 | 1,315 | +80 | +6.5% | 115,000 |
| 2022/07/27 | 1,154 | 1,253 | 1,154 | 1,235 | +65 | +5.6% | 89,000 |
| 2022/07/26 | 1,142 | 1,209 | 1,135 | 1,170 | +20 | +1.7% | 29,900 |
| 2022/07/25 | 1,157 | 1,168 | 1,132 | 1,150 | -22 | -1.9% | 19,700 |
| 2022/07/22 | 1,155 | 1,194 | 1,135 | 1,172 | +32 | +2.8% | 53,700 |
| 2022/07/21 | 1,115 | 1,162 | 1,100 | 1,140 | +25 | +2.2% | 25,700 |
| 2022/07/20 | 1,100 | 1,133 | 1,079 | 1,115 | +27 | +2.5% | 18,700 |
| 2022/07/19 | 1,107 | 1,108 | 1,017 | 1,088 | -19 | -1.7% | 17,600 |
| 2022/07/15 | 1,129 | 1,129 | 1,083 | 1,107 | +4 | +0.4% | 15,800 |
| 2022/07/14 | 1,068 | 1,103 | 1,058 | 1,103 | +53 | +5% | 12,600 |
| 2022/07/13 | 1,052 | 1,073 | 1,046 | 1,050 | ±0 | ±0% | 10,000 |
| 2022/07/12 | 1,098 | 1,098 | 1,050 | 1,050 | -59 | -5.3% | 12,000 |
| 2022/07/11 | 1,128 | 1,128 | 1,097 | 1,109 | +11 | +1% | 10,700 |
| 2022/07/08 | 1,074 | 1,150 | 1,072 | 1,098 | +33 | +3.1% | 40,500 |
| 2022/07/07 | 1,103 | 1,103 | 1,045 | 1,065 | -17 | -1.6% | 21,700 |
| 2022/07/06 | 1,057 | 1,105 | 1,033 | 1,082 | +30 | +2.9% | 20,100 |
| 2022/07/05 | 1,018 | 1,053 | 1,018 | 1,052 | +37 | +3.6% | 17,500 |
| 2022/07/04 | 1,019 | 1,066 | 1,015 | 1,015 | -3 | -0.3% | 17,600 |
| 2022/07/01 | 1,060 | 1,080 | 1,016 | 1,018 | -50 | -4.7% | 32,500 |
| 2022/06/30 | 1,156 | 1,156 | 1,068 | 1,068 | -63 | -5.6% | 35,800 |
| 2022/06/29 | 1,169 | 1,192 | 1,126 | 1,131 | -56 | -4.7% | 39,700 |
| 2022/06/28 | 1,173 | 1,209 | 1,132 | 1,187 | +8 | +0.7% | 52,300 |
| 2022/06/27 | 1,092 | 1,189 | 1,086 | 1,179 | +113 | +10.6% | 77,800 |
| 2022/06/24 | 1,026 | 1,082 | 1,026 | 1,066 | +40 | +3.9% | 39,500 |
| 2022/06/23 | 1,027 | 1,035 | 992 | 1,026 | -1 | -0.1% | 39,600 |
| 2022/06/22 | 1,077 | 1,079 | 1,003 | 1,027 | -15 | -1.4% | 32,500 |
| 2022/06/21 | 995 | 1,082 | 995 | 1,042 | +77 | +8% | 87,700 |
| 2022/06/20 | 1,016 | 1,022 | 955 | 965 | -41 | -4.1% | 43,800 |
| 2022/06/17 | 983 | 1,033 | 981 | 1,006 | -22 | -2.1% | 37,500 |
| 2022/06/16 | 1,142 | 1,142 | 1,028 | 1,028 | -54 | -5% | 56,700 |
551～
600
件表示中 / 643件
類似銘柄と比較する
現在ご覧いただいている「サークレイス」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 |
|---|---|---|---|---|---|---|---|---|
| サークレイス | 54,400円 | +25.9% | - | 0.00% | 15.43倍 | 2.89倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| エディア | 38,800円 | +6.8% | +10.8% | 1.29% | 14.41倍 | 1.95倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ＷＡＣＵＬ | 33,200円 | +22.9% | +3.4% | 0.00% | 11.03倍 | 1.94倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| ＷＨＹＨＯＷＤＯ | 2,900円 | +20.5% | - | 0.00% | - | 3.15倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| ＣＩＮＣ | 68,400円 | -0.5% | - | 0.00% | - | 1.55倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
市場注目の銘柄
チャート関連のコラム
