ＣａＳｙ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 926 | 928 | 915 | 918 | -23 | -2.4% | 2,700 |
| 2022/11/08 | 940 | 949 | 940 | 941 | +11 | +1.2% | 600 |
| 2022/11/07 | 935 | 935 | 903 | 930 | -5 | -0.5% | 12,600 |
| 2022/11/04 | 956 | 956 | 930 | 935 | -22 | -2.3% | 1,300 |
| 2022/11/02 | 950 | 965 | 942 | 957 | +10 | +1.1% | 1,300 |
| 2022/11/01 | 950 | 956 | 947 | 947 | +6 | +0.6% | 1,800 |
| 2022/10/31 | 948 | 948 | 941 | 941 | -5 | -0.5% | 1,100 |
| 2022/10/28 | 940 | 950 | 936 | 946 | +3 | +0.3% | 3,700 |
| 2022/10/27 | 943 | 953 | 943 | 943 | -6 | -0.6% | 3,100 |
| 2022/10/26 | 975 | 975 | 930 | 949 | -32 | -3.3% | 11,500 |
| 2022/10/25 | 992 | 992 | 980 | 981 | -2 | -0.2% | 2,700 |
| 2022/10/24 | 981 | 983 | 980 | 983 | +2 | +0.2% | 2,900 |
| 2022/10/21 | 981 | 985 | 980 | 981 | ±0 | ±0% | 3,000 |
| 2022/10/20 | 979 | 989 | 978 | 981 | -9 | -0.9% | 3,900 |
| 2022/10/19 | 990 | 995 | 989 | 990 | +1 | +0.1% | 3,800 |
| 2022/10/18 | 1,029 | 1,029 | 974 | 989 | -6 | -0.6% | 16,600 |
| 2022/10/17 | 1,025 | 1,110 | 995 | 995 | +35 | +3.6% | 107,200 |
| 2022/10/14 | 979 | 979 | 951 | 960 | +7 | +0.7% | 10,400 |
| 2022/10/13 | 955 | 969 | 948 | 953 | +4 | +0.4% | 2,100 |
| 2022/10/12 | 951 | 973 | 945 | 949 | -2 | -0.2% | 1,300 |
| 2022/10/11 | 969 | 974 | 930 | 951 | +12 | +1.3% | 11,700 |
| 2022/10/07 | 941 | 941 | 939 | 939 | -2 | -0.2% | 700 |
| 2022/10/06 | 936 | 963 | 931 | 941 | -7 | -0.7% | 3,300 |
| 2022/10/05 | 978 | 985 | 948 | 948 | ±0 | ±0% | 2,400 |
| 2022/10/04 | 935 | 959 | 935 | 948 | +13 | +1.4% | 2,300 |
| 2022/10/03 | 920 | 936 | 920 | 935 | -1 | -0.1% | 1,000 |
| 2022/09/30 | 930 | 966 | 923 | 936 | +6 | +0.6% | 2,200 |
| 2022/09/29 | 929 | 931 | 929 | 930 | -14 | -1.5% | 700 |
| 2022/09/28 | 955 | 955 | 926 | 944 | -16 | -1.7% | 3,400 |
| 2022/09/27 | 970 | 973 | 960 | 960 | -10 | -1% | 3,300 |
| 2022/09/26 | 972 | 972 | 961 | 970 | -10 | -1% | 3,000 |
| 2022/09/22 | 992 | 992 | 975 | 980 | +3 | +0.3% | 1,300 |
| 2022/09/21 | 979 | 993 | 971 | 977 | -2 | -0.2% | 2,400 |
| 2022/09/20 | 985 | 988 | 960 | 979 | -13 | -1.3% | 5,200 |
| 2022/09/16 | 991 | 1,002 | 991 | 992 | -9 | -0.9% | 700 |
| 2022/09/15 | 990 | 1,001 | 990 | 1,001 | +10 | +1% | 1,000 |
| 2022/09/14 | 990 | 999 | 990 | 991 | +1 | +0.1% | 4,200 |
| 2022/09/13 | 1,000 | 1,003 | 990 | 990 | -12 | -1.2% | 3,700 |
| 2022/09/12 | 1,010 | 1,010 | 1,000 | 1,002 | +1 | +0.1% | 1,300 |
| 2022/09/09 | 1,011 | 1,011 | 1,001 | 1,001 | -11 | -1.1% | 1,900 |
| 2022/09/08 | 1,003 | 1,019 | 1,000 | 1,012 | +11 | +1.1% | 2,300 |
| 2022/09/07 | 1,005 | 1,005 | 1,000 | 1,001 | -10 | -1% | 900 |
| 2022/09/06 | 1,001 | 1,021 | 999 | 1,011 | +5 | +0.5% | 5,100 |
| 2022/09/05 | 999 | 1,007 | 999 | 1,006 | +13 | +1.3% | 1,300 |
| 2022/09/02 | 991 | 993 | 991 | 993 | -3 | -0.3% | 400 |
| 2022/09/01 | 1,004 | 1,004 | 990 | 996 | -10 | -1% | 3,400 |
| 2022/08/31 | 1,013 | 1,013 | 1,005 | 1,006 | -7 | -0.7% | 1,500 |
| 2022/08/30 | 1,014 | 1,014 | 1,000 | 1,013 | -2 | -0.2% | 4,800 |
| 2022/08/29 | 1,018 | 1,023 | 1,007 | 1,015 | -5 | -0.5% | 2,300 |
| 2022/08/26 | 1,002 | 1,023 | 1,002 | 1,020 | +30 | +3% | 8,600 |
501～
550
件表示中 / 675件
類似銘柄と比較する
現在ご覧いただいている「ＣａＳｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣａＳｙ | 105,100円 | +10.0% | - | 0.00% | - | 8.64倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| ジェイテック | 24,500円 | +15.7% | +54.9% | 2.04% | 10.16倍 | 1.59倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
| ２４７ | 31,000円 | -22.5% | - | 0.00% | - | -16.25倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ピアラ | 27,200円 | +48.9% | - | 0.00% | - | 5.49倍 |
|
化粧品、健康食品中心にＥＣマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
市場注目の銘柄
チャート関連のコラム
