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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,110 | 1,140 | 1,108 | 1,126 | +29 | +2.6% | 73,500 |
| 2018/08/23 | 1,108 | 1,108 | 1,089 | 1,097 | -1 | -0.1% | 20,000 |
| 2018/08/22 | 1,066 | 1,101 | 1,060 | 1,098 | +34 | +3.2% | 45,200 |
| 2018/08/21 | 1,052 | 1,083 | 1,046 | 1,064 | +42 | +4.1% | 98,700 |
| 2018/08/20 | 1,076 | 1,091 | 976 | 1,022 | -76 | -6.9% | 481,000 |
| 2018/08/17 | 1,124 | 1,125 | 1,087 | 1,098 | -26 | -2.3% | 46,100 |
| 2018/08/16 | 1,134 | 1,136 | 1,093 | 1,124 | -25 | -2.2% | 78,700 |
| 2018/08/15 | 1,162 | 1,175 | 1,140 | 1,149 | -11 | -0.9% | 36,800 |
| 2018/08/14 | 1,170 | 1,180 | 1,151 | 1,160 | +5 | +0.4% | 21,600 |
| 2018/08/13 | 1,212 | 1,219 | 1,107 | 1,155 | -60 | -4.9% | 146,900 |
| 2018/08/10 | 1,236 | 1,251 | 1,210 | 1,215 | +9 | +0.7% | 71,500 |
| 2018/08/09 | 1,226 | 1,226 | 1,199 | 1,206 | -24 | -2% | 27,100 |
| 2018/08/08 | 1,260 | 1,261 | 1,222 | 1,230 | -29 | -2.3% | 32,200 |
| 2018/08/07 | 1,250 | 1,267 | 1,240 | 1,259 | +13 | +1% | 63,400 |
| 2018/08/06 | 1,228 | 1,254 | 1,222 | 1,246 | +27 | +2.2% | 61,200 |
| 2018/08/03 | 1,288 | 1,288 | 1,214 | 1,219 | -27 | -2.2% | 87,300 |
| 2018/08/02 | 1,231 | 1,254 | 1,228 | 1,246 | +37 | +3.1% | 105,100 |
| 2018/08/01 | 1,184 | 1,223 | 1,184 | 1,209 | +25 | +2.1% | 44,800 |
| 2018/07/31 | 1,184 | 1,200 | 1,176 | 1,184 | -20 | -1.7% | 25,400 |
| 2018/07/30 | 1,203 | 1,213 | 1,170 | 1,204 | -18 | -1.5% | 53,600 |
| 2018/07/27 | 1,214 | 1,239 | 1,190 | 1,222 | -21.5 | -1.7% | 67,900 |
| 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 |
1701～
1750
件表示中 / 1902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 | 82,700円 | +8.9% | -25.7% | 3.87% | 11.96倍 | 1.12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 |
| フィンテック | 11,300円 | +1.4% | +26.0% | 2.65% | 10.91倍 | 2.14倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| ＮＥＸＹＺ．Ｇ | 99,500円 | +12.3% | +51.4% | 3.02% | 18.49倍 | 4.88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 |
| ニッポンインシ | 333,000円 | +15.4% | +59.0% | 0.48% | 21.37倍 | 4.24倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| ＧＦＡ | 26,000円 | -61.9% | - | 0.00% | 25.05倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
