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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,016 | 1,024 | 1,012 | 1,024 | +8 | +0.8% | 2,300 |
| 2025/09/17 | 1,019 | 1,019 | 1,015 | 1,016 | -16 | -1.6% | 1,000 |
| 2025/09/16 | 1,032 | 1,042 | 1,001 | 1,032 | ±0 | ±0% | 3,300 |
| 2025/09/12 | 1,033 | 1,034 | 1,032 | 1,032 | -4 | -0.4% | 1,200 |
| 2025/09/11 | 1,036 | 1,036 | 1,036 | 1,036 | ±0 | ±0% | 400 |
| 2025/09/10 | 1,026 | 1,036 | 1,025 | 1,036 | +4 | +0.4% | 1,000 |
| 2025/09/09 | 1,047 | 1,047 | 1,026 | 1,032 | -15 | -1.4% | 2,000 |
| 2025/09/08 | 1,020 | 1,047 | 1,020 | 1,047 | +28 | +2.7% | 5,200 |
| 2025/09/05 | 1,011 | 1,021 | 1,011 | 1,019 | +7 | +0.7% | 800 |
| 2025/09/04 | 1,001 | 1,012 | 1,001 | 1,012 | +11 | +1.1% | 900 |
| 2025/09/03 | 1,010 | 1,012 | 1,001 | 1,001 | -10 | -1% | 2,900 |
| 2025/09/02 | 1,017 | 1,017 | 1,010 | 1,011 | -5 | -0.5% | 2,700 |
| 2025/09/01 | 993 | 1,030 | 993 | 1,016 | +26 | +2.6% | 11,000 |
| 2025/08/29 | 972 | 990 | 971 | 990 | +16 | +1.6% | 1,400 |
| 2025/08/28 | 998 | 999 | 974 | 974 | -23 | -2.3% | 4,700 |
| 2025/08/27 | 980 | 997 | 980 | 997 | +17 | +1.7% | 2,000 |
| 2025/08/26 | 974 | 980 | 974 | 980 | +6 | +0.6% | 1,000 |
| 2025/08/25 | 960 | 974 | 960 | 974 | +16 | +1.7% | 1,400 |
| 2025/08/22 | 953 | 968 | 953 | 958 | +5 | +0.5% | 800 |
| 2025/08/21 | 958 | 958 | 952 | 953 | -5 | -0.5% | 1,100 |
| 2025/08/20 | 958 | 958 | 953 | 958 | ±0 | ±0% | 1,100 |
| 2025/08/19 | 972 | 972 | 955 | 958 | -14 | -1.4% | 4,200 |
| 2025/08/18 | 989 | 989 | 972 | 972 | -18 | -1.8% | 2,300 |
| 2025/08/15 | 998 | 998 | 980 | 990 | -10 | -1% | 2,600 |
| 2025/08/14 | 999 | 1,000 | 993 | 1,000 | ±0 | ±0% | 1,200 |
| 2025/08/13 | 1,005 | 1,005 | 997 | 1,000 | +1 | +0.1% | 1,400 |
| 2025/08/12 | 995 | 1,010 | 990 | 999 | +4 | +0.4% | 4,100 |
| 2025/08/08 | 992 | 995 | 988 | 995 | +3 | +0.3% | 1,100 |
| 2025/08/07 | 1,005 | 1,005 | 992 | 992 | -13 | -1.3% | 2,200 |
| 2025/08/06 | 1,004 | 1,005 | 992 | 1,005 | -2 | -0.2% | 800 |
| 2025/08/05 | 985 | 1,007 | 985 | 1,007 | +7 | +0.7% | 3,500 |
| 2025/08/04 | 1,003 | 1,020 | 1,000 | 1,000 | -3 | -0.3% | 3,000 |
| 2025/08/01 | 986 | 1,019 | 986 | 1,003 | +17 | +1.7% | 6,000 |
| 2025/07/31 | 993 | 1,000 | 986 | 986 | -7 | -0.7% | 2,200 |
| 2025/07/30 | 987 | 993 | 987 | 993 | +6 | +0.6% | 500 |
| 2025/07/29 | 982 | 1,004 | 975 | 987 | +5 | +0.5% | 3,000 |
| 2025/07/28 | 997 | 1,000 | 982 | 982 | -13 | -1.3% | 4,400 |
| 2025/07/25 | 995 | 995 | 994 | 995 | ±0 | ±0% | 900 |
| 2025/07/24 | 981 | 995 | 981 | 995 | +14 | +1.4% | 700 |
| 2025/07/23 | 972 | 997 | 972 | 981 | +11 | +1.1% | 2,500 |
| 2025/07/22 | 970 | 970 | 970 | 970 | ±0 | ±0% | 600 |
| 2025/07/18 | 992 | 992 | 970 | 970 | -22 | -2.2% | 2,800 |
| 2025/07/17 | 983 | 992 | 979 | 992 | +9 | +0.9% | 1,800 |
| 2025/07/16 | 958 | 983 | 958 | 983 | +25 | +2.6% | 3,200 |
| 2025/07/15 | 935 | 970 | 935 | 958 | +24 | +2.6% | 6,000 |
| 2025/07/14 | 951 | 998 | 920 | 934 | -17 | -1.8% | 43,100 |
| 2025/07/11 | 962 | 962 | 950 | 951 | -11 | -1.1% | 1,700 |
| 2025/07/10 | 963 | 963 | 956 | 962 | -2 | -0.2% | 600 |
| 2025/07/09 | 950 | 964 | 942 | 964 | +14 | +1.5% | 1,200 |
| 2025/07/08 | 950 | 950 | 950 | 950 | ±0 | ±0% | 900 |
1～
50
件表示中 / 876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 | 102,100円 | - | - | 0.00% | - | 7.62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 |
| 秀 英 | 29,100円 | +1.8% | +5.0% | 3.44% | 9.77倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ウィルソンＷＬＷ | 18,400円 | +12.6% | - | 0.00% | - | 2.83倍 |
|
社員教育支援を世界展開。金融、医薬に強く、特に欧米に実績。日経新聞とのアジア開拓は解消 |
| アスア | 71,600円 | +2.2% | -23.4% | 0.98% | 20.26倍 | 1.78倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| アウンコンサル | 25,200円 | +25.9% | - | 0.00% | - | 5.67倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
