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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,016 | 1,016 | 985 | 990 | -27 | -2.7% | 5,000 |
| 2022/08/24 | 998 | 1,017 | 996 | 1,017 | +17 | +1.7% | 3,900 |
| 2022/08/23 | 1,005 | 1,005 | 998 | 1,000 | -5 | -0.5% | 1,500 |
| 2022/08/22 | 1,005 | 1,006 | 980 | 1,005 | -15 | -1.5% | 4,800 |
| 2022/08/19 | 1,026 | 1,026 | 1,020 | 1,020 | -10 | -1% | 2,000 |
| 2022/08/18 | 1,040 | 1,040 | 1,029 | 1,030 | -6 | -0.6% | 900 |
| 2022/08/17 | 1,029 | 1,036 | 1,026 | 1,036 | +7 | +0.7% | 1,600 |
| 2022/08/16 | 1,049 | 1,049 | 1,021 | 1,029 | +8 | +0.8% | 4,500 |
| 2022/08/15 | 995 | 1,078 | 995 | 1,021 | +29 | +2.9% | 11,600 |
| 2022/08/12 | 999 | 1,000 | 992 | 992 | -7 | -0.7% | 4,200 |
| 2022/08/10 | 1,005 | 1,005 | 999 | 999 | +1 | +0.1% | 500 |
| 2022/08/09 | 997 | 1,005 | 997 | 998 | +4 | +0.4% | 1,300 |
| 2022/08/08 | 999 | 999 | 990 | 994 | -3 | -0.3% | 1,800 |
| 2022/08/05 | 1,010 | 1,010 | 995 | 997 | -9 | -0.9% | 3,400 |
| 2022/08/04 | 1,010 | 1,020 | 1,006 | 1,006 | -3 | -0.3% | 1,100 |
| 2022/08/03 | 1,010 | 1,010 | 1,000 | 1,009 | -1 | -0.1% | 1,700 |
| 2022/08/02 | 1,020 | 1,022 | 1,003 | 1,010 | -10 | -1% | 1,600 |
| 2022/08/01 | 997 | 1,020 | 995 | 1,020 | +31 | +3.1% | 3,600 |
| 2022/07/29 | 969 | 1,001 | 969 | 989 | +9 | +0.9% | 10,400 |
| 2022/07/28 | 970 | 982 | 970 | 980 | +10 | +1% | 1,900 |
| 2022/07/27 | 963 | 970 | 961 | 970 | -4 | -0.4% | 1,300 |
| 2022/07/26 | 974 | 974 | 956 | 974 | -1 | -0.1% | 1,400 |
| 2022/07/25 | 967 | 976 | 950 | 975 | +22 | +2.3% | 5,600 |
| 2022/07/22 | 933 | 958 | 932 | 953 | +8 | +0.8% | 1,800 |
| 2022/07/21 | 930 | 946 | 930 | 945 | +17 | +1.8% | 1,200 |
| 2022/07/20 | 936 | 941 | 928 | 928 | -10 | -1.1% | 1,200 |
| 2022/07/19 | 934 | 945 | 930 | 938 | +19 | +2.1% | 2,400 |
| 2022/07/15 | 911 | 940 | 900 | 919 | -59 | -6% | 9,000 |
| 2022/07/14 | 939 | 985 | 939 | 978 | +28 | +2.9% | 11,900 |
| 2022/07/13 | 940 | 962 | 927 | 950 | +23 | +2.5% | 1,400 |
| 2022/07/12 | 950 | 953 | 927 | 927 | -25 | -2.6% | 2,000 |
| 2022/07/11 | 945 | 955 | 945 | 952 | +14 | +1.5% | 1,300 |
| 2022/07/08 | 938 | 950 | 937 | 938 | +17 | +1.8% | 3,500 |
| 2022/07/07 | 913 | 926 | 913 | 921 | -7 | -0.8% | 1,300 |
| 2022/07/06 | 935 | 935 | 920 | 928 | +8 | +0.9% | 1,500 |
| 2022/07/05 | 941 | 941 | 920 | 920 | -6 | -0.6% | 1,300 |
| 2022/07/04 | 938 | 938 | 925 | 926 | -27 | -2.8% | 2,600 |
| 2022/07/01 | 956 | 960 | 953 | 953 | -3 | -0.3% | 1,300 |
| 2022/06/30 | 937 | 970 | 937 | 956 | +18 | +1.9% | 5,400 |
| 2022/06/29 | 970 | 970 | 935 | 938 | -31 | -3.2% | 3,700 |
| 2022/06/28 | 900 | 1,017 | 897 | 969 | +70 | +7.8% | 23,200 |
| 2022/06/27 | 911 | 915 | 893 | 899 | -12 | -1.3% | 3,900 |
| 2022/06/24 | 865 | 911 | 865 | 911 | +46 | +5.3% | 7,500 |
| 2022/06/23 | 865 | 865 | 847 | 865 | ±0 | ±0% | 1,800 |
| 2022/06/22 | 865 | 871 | 864 | 865 | +1 | +0.1% | 2,200 |
| 2022/06/21 | 875 | 876 | 855 | 864 | -6 | -0.7% | 3,300 |
| 2022/06/20 | 895 | 896 | 860 | 870 | -30 | -3.3% | 4,900 |
| 2022/06/17 | 821 | 908 | 810 | 900 | +50 | +5.9% | 12,900 |
| 2022/06/16 | 832 | 865 | 832 | 850 | +19 | +2.3% | 2,500 |
| 2022/06/15 | 845 | 845 | 831 | 831 | -14 | -1.7% | 5,800 |
551～
600
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 | 24,400円 | +15.7% | +54.9% | 2.05% | 10.12倍 | 1.58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 | 31,500円 | -22.5% | - | 0.00% | - | -16.52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
