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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,061 | 1,076 | 1,050.5 | 1,073.5 | +13.5 | +1.3% | 82,600 |
| 2018/04/11 | 1,058 | 1,064.5 | 1,033.5 | 1,060 | +9.5 | +0.9% | 48,800 |
| 2018/04/10 | 1,044.5 | 1,059 | 1,022 | 1,050.5 | +22 | +2.1% | 77,800 |
| 2018/04/09 | 1,057.5 | 1,057.5 | 1,027 | 1,028.5 | -32.5 | -3.1% | 30,400 |
| 2018/04/06 | 1,070.5 | 1,082 | 1,052.5 | 1,061 | -9.5 | -0.9% | 34,800 |
| 2018/04/05 | 1,092 | 1,094 | 1,048.5 | 1,070.5 | -21.5 | -2% | 62,200 |
| 2018/04/04 | 1,090 | 1,092 | 1,074.5 | 1,092 | +7 | +0.6% | 30,400 |
| 2018/04/03 | 1,073.5 | 1,089 | 1,050.5 | 1,085 | +4.5 | +0.4% | 31,000 |
| 2018/04/02 | 1,088 | 1,093.5 | 1,046 | 1,080.5 | -7 | -0.6% | 80,600 |
| 2018/03/30 | 1,064 | 1,099 | 1,050 | 1,087.5 | +48.5 | +4.7% | 135,200 |
| 2018/03/29 | 1,029 | 1,057 | 1,020 | 1,039 | +24 | +2.4% | 119,000 |
| 2018/03/28 | 956.5 | 1,020 | 956.5 | 1,015 | +45 | +4.6% | 79,400 |
| 2018/03/27 | 944 | 972.5 | 944 | 970 | +34.5 | +3.7% | 91,000 |
| 2018/03/26 | 929.5 | 936 | 923.5 | 935.5 | -3 | -0.3% | 30,600 |
| 2018/03/23 | 926 | 960 | 920 | 938.5 | -27.5 | -2.8% | 114,600 |
| 2018/03/22 | 905 | 966 | 905 | 966 | +60 | +6.6% | 170,400 |
| 2018/03/20 | 920 | 924.5 | 867.5 | 906 | -29 | -3.1% | 136,600 |
| 2018/03/19 | 970 | 970 | 931.5 | 935 | -41 | -4.2% | 157,200 |
| 2018/03/16 | 982.5 | 984 | 970 | 976 | -2 | -0.2% | 100,200 |
| 2018/03/15 | 970.5 | 997.5 | 960 | 978 | -112.5 | -10.3% | 458,000 |
| 2018/03/14 | 1,089 | 1,102.5 | 1,081 | 1,090.5 | +4.5 | +0.4% | 85,400 |
| 2018/03/13 | 1,060.5 | 1,094 | 1,060.5 | 1,086 | +22.5 | +2.1% | 54,000 |
| 2018/03/12 | 1,045 | 1,076.5 | 1,038 | 1,063.5 | +29.5 | +2.9% | 69,600 |
| 2018/03/09 | 1,027.5 | 1,049 | 1,026.5 | 1,034 | +6.5 | +0.6% | 59,600 |
| 2018/03/08 | 1,022.5 | 1,031 | 1,016 | 1,027.5 | +7.5 | +0.7% | 25,800 |
| 2018/03/07 | 1,036 | 1,048.5 | 1,015.5 | 1,020 | -22.5 | -2.2% | 54,600 |
| 2018/03/06 | 1,046.5 | 1,047 | 1,035.5 | 1,042.5 | +18 | +1.8% | 23,000 |
| 2018/03/05 | 1,075 | 1,075 | 1,018.5 | 1,024.5 | -44.5 | -4.2% | 44,400 |
| 2018/03/02 | 1,040 | 1,070.5 | 1,028 | 1,069 | +8 | +0.8% | 28,000 |
| 2018/03/01 | 1,058 | 1,073 | 1,057.5 | 1,061 | -5 | -0.5% | 18,000 |
| 2018/02/28 | 1,065 | 1,068.5 | 1,055 | 1,066 | -4.5 | -0.4% | 27,600 |
| 2018/02/27 | 1,072.5 | 1,082 | 1,069 | 1,070.5 | -2 | -0.2% | 34,600 |
| 2018/02/26 | 1,080 | 1,080 | 1,069 | 1,072.5 | +4.5 | +0.4% | 48,000 |
| 2018/02/23 | 1,069.5 | 1,071.5 | 1,061 | 1,068 | +6 | +0.6% | 16,600 |
| 2018/02/22 | 1,057 | 1,063.5 | 1,049.5 | 1,062 | +5 | +0.5% | 25,000 |
| 2018/02/21 | 1,037.5 | 1,059.5 | 1,037.5 | 1,057 | +18 | +1.7% | 34,600 |
| 2018/02/20 | 1,035 | 1,048.5 | 1,032.5 | 1,039 | +8 | +0.8% | 27,000 |
| 2018/02/19 | 1,025 | 1,045 | 1,003 | 1,031 | +26.5 | +2.6% | 56,600 |
| 2018/02/16 | 996 | 1,009.5 | 985.5 | 1,004.5 | +11 | +1.1% | 50,400 |
| 2018/02/15 | 976 | 993.5 | 963 | 993.5 | +31 | +3.2% | 74,000 |
| 2018/02/14 | 1,013.5 | 1,013.5 | 935 | 962.5 | -47.5 | -4.7% | 209,800 |
| 2018/02/13 | 1,025 | 1,042 | 1,005.5 | 1,010 | -2 | -0.2% | 46,200 |
| 2018/02/09 | 1,001 | 1,020 | 1,000 | 1,012 | -36.5 | -3.5% | 106,600 |
| 2018/02/08 | 1,018 | 1,056 | 1,018 | 1,048.5 | +33 | +3.2% | 84,800 |
| 2018/02/07 | 1,050 | 1,062.5 | 1,012.5 | 1,015.5 | +14.5 | +1.4% | 97,800 |
| 2018/02/06 | 1,013 | 1,024.5 | 950 | 1,001 | -103.5 | -9.4% | 326,400 |
| 2018/02/05 | 1,115.5 | 1,115.5 | 1,094.5 | 1,104.5 | -32 | -2.8% | 124,000 |
| 2018/02/02 | 1,135 | 1,142.5 | 1,130 | 1,136.5 | -8 | -0.7% | 61,600 |
| 2018/02/01 | 1,147 | 1,148 | 1,135 | 1,144.5 | +6.5 | +0.6% | 67,400 |
| 2018/01/31 | 1,126 | 1,150 | 1,126 | 1,138 | +1.5 | +0.1% | 84,600 |
1751～
1800
件表示中 / 1860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 | 84,700円 | +8.9% | -25.7% | 3.78% | 12.26倍 | 1.14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 |
| イントラスト | 88,500円 | +13.5% | +10.9% | 3.95% | 12.77倍 | 2.84倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| ＮＥＸＹＺ．Ｇ | 83,100円 | +4.1% | +29.8% | 2.41% | 15.44倍 | 4.08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 | 35,800円 | -44.7% | - | 0.00% | 70.05倍 | 3.61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 |
| モーゲージＳ | 42,000円 | -1.7% | -21.2% | 4.76% | 8.05倍 | 0.71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
