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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,009 | 1,009 | 991 | 998 | -15 | -1.5% | 7,500 |
| 2022/05/17 | 1,050 | 1,050 | 992 | 1,013 | -37 | -3.5% | 6,500 |
| 2022/05/16 | 1,045 | 1,081 | 1,020 | 1,050 | +41 | +4.1% | 4,300 |
| 2022/05/13 | 1,035 | 1,049 | 1,005 | 1,009 | -24 | -2.3% | 4,400 |
| 2022/05/12 | 1,006 | 1,035 | 991 | 1,033 | +27 | +2.7% | 3,900 |
| 2022/05/11 | 1,024 | 1,061 | 1,000 | 1,006 | -74 | -6.9% | 5,600 |
| 2022/05/10 | 1,001 | 1,080 | 991 | 1,080 | +39 | +3.7% | 7,700 |
| 2022/05/09 | 1,101 | 1,101 | 1,021 | 1,041 | -60 | -5.4% | 8,200 |
| 2022/05/06 | 1,116 | 1,170 | 1,080 | 1,101 | +1 | +0.1% | 7,700 |
| 2022/05/02 | 1,081 | 1,110 | 1,004 | 1,100 | +79 | +7.7% | 5,500 |
| 2022/04/28 | 995 | 1,042 | 988 | 1,021 | +36 | +3.7% | 5,300 |
| 2022/04/27 | 998 | 998 | 970 | 985 | -17 | -1.7% | 7,900 |
| 2022/04/26 | 1,030 | 1,060 | 1,000 | 1,002 | -28 | -2.7% | 9,500 |
| 2022/04/25 | 1,129 | 1,131 | 1,015 | 1,030 | -89 | -8% | 9,200 |
| 2022/04/22 | 1,098 | 1,148 | 1,080 | 1,119 | +67 | +6.4% | 9,700 |
| 2022/04/21 | 1,100 | 1,100 | 1,045 | 1,052 | -47 | -4.3% | 6,100 |
| 2022/04/20 | 1,171 | 1,171 | 1,080 | 1,099 | -42 | -3.7% | 8,500 |
| 2022/04/19 | 1,171 | 1,178 | 1,133 | 1,141 | -30 | -2.6% | 10,700 |
| 2022/04/18 | 1,251 | 1,280 | 1,169 | 1,171 | -119 | -9.2% | 18,000 |
| 2022/04/15 | 1,314 | 1,399 | 1,290 | 1,290 | -144 | -10% | 7,800 |
| 2022/04/14 | 1,450 | 1,450 | 1,410 | 1,434 | +64 | +4.7% | 20,100 |
| 2022/04/13 | 1,309 | 1,370 | 1,300 | 1,370 | +69 | +5.3% | 3,100 |
| 2022/04/12 | 1,382 | 1,382 | 1,301 | 1,301 | -83 | -6% | 9,100 |
| 2022/04/11 | 1,449 | 1,449 | 1,380 | 1,384 | -51 | -3.6% | 13,500 |
| 2022/04/08 | 1,411 | 1,435 | 1,376 | 1,435 | +35 | +2.5% | 5,600 |
| 2022/04/07 | 1,400 | 1,410 | 1,333 | 1,400 | ±0 | ±0% | 8,400 |
| 2022/04/06 | 1,399 | 1,400 | 1,349 | 1,400 | +12 | +0.9% | 6,100 |
| 2022/04/05 | 1,351 | 1,400 | 1,350 | 1,388 | +20 | +1.5% | 6,800 |
| 2022/04/04 | 1,369 | 1,373 | 1,339 | 1,368 | +29 | +2.2% | 7,200 |
| 2022/04/01 | 1,393 | 1,393 | 1,301 | 1,339 | -70 | -5% | 11,900 |
| 2022/03/31 | 1,372 | 1,438 | 1,356 | 1,409 | +31 | +2.2% | 12,000 |
| 2022/03/30 | 1,377 | 1,378 | 1,321 | 1,378 | +31 | +2.3% | 12,100 |
| 2022/03/29 | 1,350 | 1,360 | 1,311 | 1,347 | -5 | -0.4% | 9,600 |
| 2022/03/28 | 1,360 | 1,460 | 1,300 | 1,352 | +5 | +0.4% | 29,400 |
| 2022/03/25 | 1,354 | 1,374 | 1,261 | 1,347 | +38 | +2.9% | 13,600 |
| 2022/03/24 | 1,275 | 1,320 | 1,260 | 1,309 | +54 | +4.3% | 21,500 |
| 2022/03/23 | 1,200 | 1,255 | 1,180 | 1,255 | +74 | +6.3% | 15,700 |
| 2022/03/22 | 1,188 | 1,203 | 1,150 | 1,181 | +8 | +0.7% | 10,800 |
| 2022/03/18 | 1,150 | 1,182 | 1,129 | 1,173 | +15 | +1.3% | 2,900 |
| 2022/03/17 | 1,188 | 1,214 | 1,134 | 1,158 | -12 | -1% | 4,700 |
| 2022/03/16 | 1,186 | 1,197 | 1,118 | 1,170 | +14 | +1.2% | 5,600 |
| 2022/03/15 | 1,170 | 1,245 | 1,156 | 1,156 | -44 | -3.7% | 12,600 |
| 2022/03/14 | 1,171 | 1,215 | 1,140 | 1,200 | +30 | +2.6% | 13,400 |
| 2022/03/11 | 1,072 | 1,178 | 1,040 | 1,170 | +68 | +6.2% | 19,900 |
| 2022/03/10 | 1,115 | 1,140 | 1,085 | 1,102 | +17 | +1.6% | 15,700 |
| 2022/03/09 | 1,030 | 1,085 | 1,022 | 1,085 | +50 | +4.8% | 22,600 |
| 2022/03/08 | 1,136 | 1,200 | 980 | 1,035 | -161 | -13.5% | 130,500 |
| 2022/03/07 | 1,140 | 1,196 | 1,111 | 1,196 | -34 | -2.8% | 63,100 |
| 2022/03/04 | 1,332 | 1,332 | 1,215 | 1,230 | -132 | -9.7% | 51,800 |
| 2022/03/03 | 1,394 | 1,408 | 1,276 | 1,362 | -24 | -1.7% | 50,300 |
801～
850
件表示中 / 856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% | - | 7.10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 |
| ＧＲＣＳ | 134,100円 | +20.2% | +256.0% | 0.00% | 30.18倍 | 5.90倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| 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 |
| 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 | 61,000円 | -6.2% | -3.2% | 3.93% | 8.55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 |
市場注目の銘柄
チャート関連のコラム
