Ｃａｓａ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,238 | 1,249.5 | 1,232 | 1,243.5 | +4 | +0.3% | 65,800 |
| 2018/07/25 | 1,259 | 1,272 | 1,238 | 1,239.5 | -34 | -2.7% | 84,400 |
| 2018/07/24 | 1,281.5 | 1,289 | 1,265 | 1,273.5 | -20.5 | -1.6% | 81,400 |
| 2018/07/23 | 1,265.5 | 1,300 | 1,261.5 | 1,294 | +23 | +1.8% | 109,800 |
| 2018/07/20 | 1,292.5 | 1,305.5 | 1,263 | 1,271 | -35 | -2.7% | 81,400 |
| 2018/07/19 | 1,313.5 | 1,313.5 | 1,275.5 | 1,306 | -7.5 | -0.6% | 68,800 |
| 2018/07/18 | 1,244.5 | 1,318.5 | 1,240.5 | 1,313.5 | -6 | -0.5% | 171,800 |
| 2018/07/17 | 1,259.5 | 1,320 | 1,259.5 | 1,319.5 | +66.5 | +5.3% | 244,000 |
| 2018/07/13 | 1,249.5 | 1,259.5 | 1,240 | 1,253 | +11 | +0.9% | 101,600 |
| 2018/07/12 | 1,224.5 | 1,246.5 | 1,224.5 | 1,242 | +23 | +1.9% | 58,600 |
| 2018/07/11 | 1,227.5 | 1,231.5 | 1,202.5 | 1,219 | -12.5 | -1% | 50,400 |
| 2018/07/10 | 1,220 | 1,249 | 1,220 | 1,231.5 | +19.5 | +1.6% | 76,400 |
| 2018/07/09 | 1,166.5 | 1,220 | 1,166.5 | 1,212 | +60 | +5.2% | 110,800 |
| 2018/07/06 | 1,139.5 | 1,158.5 | 1,131 | 1,152 | +21.5 | +1.9% | 48,200 |
| 2018/07/05 | 1,157.5 | 1,172.5 | 1,120 | 1,130.5 | -21.5 | -1.9% | 255,600 |
| 2018/07/04 | 1,138.5 | 1,188.5 | 1,135 | 1,152 | -11.5 | -1% | 228,400 |
| 2018/07/03 | 1,222.5 | 1,223 | 1,159 | 1,163.5 | -43.5 | -3.6% | 76,200 |
| 2018/07/02 | 1,249.5 | 1,249.5 | 1,206 | 1,207 | +3 | +0.2% | 91,400 |
| 2018/06/29 | 1,179 | 1,208.5 | 1,170.5 | 1,204 | +41.5 | +3.6% | 47,200 |
| 2018/06/28 | 1,172.5 | 1,180 | 1,158.5 | 1,162.5 | -7.5 | -0.6% | 31,600 |
| 2018/06/27 | 1,173 | 1,189 | 1,160 | 1,170 | +2 | +0.2% | 41,200 |
| 2018/06/26 | 1,185 | 1,185 | 1,149.5 | 1,168 | -17 | -1.4% | 141,000 |
| 2018/06/25 | 1,266.5 | 1,266.5 | 1,179.5 | 1,185 | -56 | -4.5% | 149,600 |
| 2018/06/22 | 1,240.5 | 1,250 | 1,188 | 1,241 | -20.5 | -1.6% | 185,200 |
| 2018/06/21 | 1,260.5 | 1,284.5 | 1,180 | 1,261.5 | -16.5 | -1.3% | 157,400 |
| 2018/06/20 | 1,297.5 | 1,298 | 1,268 | 1,278 | -21.5 | -1.7% | 154,000 |
| 2018/06/19 | 1,295 | 1,299.5 | 1,262 | 1,299.5 | +1 | +0.1% | 328,800 |
| 2018/06/18 | 1,255 | 1,300.5 | 1,240 | 1,298.5 | +68.5 | +5.6% | 346,400 |
| 2018/06/15 | 1,250 | 1,260 | 1,200 | 1,230 | +30 | +2.5% | 486,200 |
| 2018/06/14 | 1,149.5 | 1,200 | 1,140 | 1,200 | +64.5 | +5.7% | 477,000 |
| 2018/06/13 | 1,155 | 1,155 | 1,130 | 1,135.5 | -20 | -1.7% | 139,200 |
| 2018/06/12 | 1,149.5 | 1,170 | 1,122 | 1,155.5 | +100.5 | +9.5% | 589,000 |
| 2018/06/11 | 1,056.5 | 1,079 | 1,050.5 | 1,055 | ±0 | ±0% | 72,400 |
| 2018/06/08 | 1,040 | 1,055 | 1,033 | 1,055 | +14 | +1.3% | 32,000 |
| 2018/06/07 | 1,054 | 1,054.5 | 1,035.5 | 1,041 | -12 | -1.1% | 40,600 |
| 2018/06/06 | 1,060.5 | 1,072.5 | 1,045 | 1,053 | -17 | -1.6% | 24,400 |
| 2018/06/05 | 1,090.5 | 1,090.5 | 1,063.5 | 1,070 | -15.5 | -1.4% | 27,400 |
| 2018/06/04 | 1,058.5 | 1,092 | 1,046.5 | 1,085.5 | +27.5 | +2.6% | 48,200 |
| 2018/06/01 | 1,065 | 1,065 | 1,043.5 | 1,058 | -7 | -0.7% | 22,400 |
| 2018/05/31 | 1,047.5 | 1,075 | 1,047.5 | 1,065 | +16.5 | +1.6% | 25,000 |
| 2018/05/30 | 1,055 | 1,055 | 1,026 | 1,048.5 | -24.5 | -2.3% | 34,000 |
| 2018/05/29 | 1,097.5 | 1,102 | 1,067.5 | 1,073 | -27 | -2.5% | 49,000 |
| 2018/05/28 | 1,089.5 | 1,100 | 1,088 | 1,100 | +10.5 | +1% | 43,800 |
| 2018/05/25 | 1,093 | 1,100 | 1,085 | 1,089.5 | -13.5 | -1.2% | 41,000 |
| 2018/05/24 | 1,099 | 1,105.5 | 1,097.5 | 1,103 | -6 | -0.5% | 28,200 |
| 2018/05/23 | 1,102 | 1,109 | 1,092.5 | 1,109 | -1 | -0.1% | 26,000 |
| 2018/05/22 | 1,114 | 1,114 | 1,088.5 | 1,110 | -11 | -1% | 53,800 |
| 2018/05/21 | 1,128 | 1,133.5 | 1,107.5 | 1,121 | -14.5 | -1.3% | 42,600 |
| 2018/05/18 | 1,142 | 1,143.5 | 1,126.5 | 1,135.5 | -6.5 | -0.6% | 80,600 |
| 2018/05/17 | 1,135 | 1,147 | 1,129 | 1,142 | +4.5 | +0.4% | 104,800 |
1651～
1700
件表示中 / 1831件
類似銘柄と比較する
現在ご覧いただいている「Ｃａｓａ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃａｓａ | 81,200円 | +8.9% | -25.7% | 3.94% | 11.74倍 | 1.10倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
| ＮＥＸＹＺ．Ｇ | 82,200円 | +4.1% | +29.8% | 2.43% | 15.28倍 | 4.19倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
| ＧＦＡ | 37,000円 | -17.6% | - | 0.00% | 28.95倍 | 15.42倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| ＪＷＳ | 334,500円 | +3.4% | -11.7% | 0.00% | 15.95倍 | 3.01倍 |
|
住宅設備の延長保証事業展開。７割がストック型売上。親株主が完全子会社を企図、上場廃止へ |
| モーゲージＳ | 42,800円 | +5.0% | -7.0% | 5.14% | 7.24倍 | 0.76倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
