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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 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 |
551～
600
件表示中 / 907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 | 53,000円 | +13.6% | +47.6% | 0.00% | 17.11倍 | 1.54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 |
| ＣＳＳＨＤ | 85,700円 | +7.9% | -2.7% | 3.50% | 9.49倍 | 1.61倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＱＬＳＨＤ | 60,800円 | +16.2% | +28.7% | 1.64% | 11.73倍 | 3.48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 |
| ＫＩＹＯ | 64,200円 | +16.4% | +38.9% | 0.00% | 16.25倍 | 3.38倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| オールアバウト | 31,000円 | +5.1% | - | 0.97% | - | 1.10倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム
