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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 2018/05/16 | 1,096 | 1,142.5 | 1,055.5 | 1,137.5 | +42 | +3.8% | 219,600 |
| 2018/05/15 | 1,130 | 1,130 | 1,090.5 | 1,095.5 | -35.5 | -3.1% | 41,200 |
| 2018/05/14 | 1,078.5 | 1,136 | 1,078 | 1,131 | +41.5 | +3.8% | 77,400 |
| 2018/05/11 | 1,100 | 1,108 | 1,085 | 1,089.5 | -16 | -1.4% | 39,200 |
| 2018/05/10 | 1,120 | 1,130.5 | 1,105.5 | 1,105.5 | -23 | -2% | 39,400 |
| 2018/05/09 | 1,132 | 1,140 | 1,124.5 | 1,128.5 | -3.5 | -0.3% | 74,400 |
| 2018/05/08 | 1,098 | 1,132.5 | 1,092.5 | 1,132 | +33.5 | +3% | 132,400 |
| 2018/05/07 | 1,083 | 1,098.5 | 1,075.5 | 1,098.5 | +33.5 | +3.1% | 48,200 |
| 2018/05/02 | 1,089.5 | 1,090 | 1,049 | 1,065 | -15.5 | -1.4% | 102,200 |
| 2018/05/01 | 1,060.5 | 1,093.5 | 1,060.5 | 1,080.5 | +22.5 | +2.1% | 93,400 |
| 2018/04/27 | 1,064 | 1,065 | 1,051.5 | 1,058 | +5 | +0.5% | 38,600 |
| 2018/04/26 | 1,034 | 1,058.5 | 1,034 | 1,053 | +26 | +2.5% | 51,400 |
| 2018/04/25 | 1,002.5 | 1,030 | 1,000.5 | 1,027 | +22.5 | +2.2% | 44,000 |
| 2018/04/24 | 999.5 | 1,007.5 | 996 | 1,004.5 | +8.5 | +0.9% | 18,600 |
| 2018/04/23 | 999 | 1,000.5 | 991 | 996 | -4 | -0.4% | 23,400 |
| 2018/04/20 | 1,000 | 1,005 | 998.5 | 1,000 | -11.5 | -1.1% | 11,600 |
| 2018/04/19 | 997.5 | 1,024.5 | 997 | 1,011.5 | +14 | +1.4% | 56,200 |
| 2018/04/18 | 1,013 | 1,022.5 | 991 | 997.5 | -22 | -2.2% | 73,800 |
| 2018/04/17 | 1,035.5 | 1,043.5 | 1,005.5 | 1,019.5 | -24 | -2.3% | 55,000 |
| 2018/04/16 | 1,059 | 1,059 | 1,033 | 1,043.5 | -10 | -0.9% | 25,200 |
| 2018/04/13 | 1,063 | 1,074 | 1,044.5 | 1,053.5 | -20 | -1.9% | 23,800 |
| 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 |
1751～
1800
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
