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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 857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 | 95,300円 | - | - | 0.00% | - | 7.11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 |
| ＭＳコンサル | 39,900円 | +7.6% | - | 0.00% | 11.27倍 | 0.66倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ジャパＭ＆Ａ | 119,600円 | +64.5% | - | 0.00% | 23.27倍 | 2.53倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| ＲＳＣ | 61,200円 | -6.2% | -3.2% | 3.92% | 8.58倍 | 0.81倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| アクセスＧＨＤ | 54,800円 | +12.7% | +11.1% | 2.92% | 10.81倍 | 1.50倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
