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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 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 |
| 2018/01/30 | 1,155 | 1,155 | 1,122.5 | 1,136.5 | -16 | -1.4% | 177,200 |
| 2018/01/29 | 1,152 | 1,155 | 1,140.5 | 1,152.5 | -7.5 | -0.6% | 148,200 |
| 2018/01/26 | 1,161.5 | 1,167.5 | 1,154 | 1,160 | +2 | +0.2% | 134,000 |
| 2018/01/25 | 1,155.5 | 1,166 | 1,145.5 | 1,158 | ±0 | ±0% | 151,200 |
| 2018/01/24 | 1,144 | 1,162.5 | 1,143 | 1,158 | +14.5 | +1.3% | 174,600 |
| 2018/01/23 | 1,146 | 1,152.5 | 1,136 | 1,143.5 | -7.5 | -0.7% | 133,000 |
| 2018/01/22 | 1,153 | 1,154.5 | 1,147 | 1,151 | +8.5 | +0.7% | 124,800 |
| 2018/01/19 | 1,135 | 1,144 | 1,125 | 1,142.5 | +7.5 | +0.7% | 143,400 |
1801～
1850
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
