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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2018/01/18 | 1,160 | 1,163.5 | 1,119.5 | 1,135 | -13 | -1.1% | 229,600 |
| 2018/01/17 | 1,163 | 1,163 | 1,147.5 | 1,148 | -22.5 | -1.9% | 164,000 |
| 2018/01/16 | 1,163.5 | 1,187 | 1,162 | 1,170.5 | +7.5 | +0.6% | 283,600 |
| 2018/01/15 | 1,175 | 1,185 | 1,147.5 | 1,163 | -7.5 | -0.6% | 315,200 |
| 2018/01/12 | 1,150 | 1,171.5 | 1,145.5 | 1,170.5 | +20.5 | +1.8% | 396,400 |
| 2018/01/11 | 1,133.5 | 1,155 | 1,130.5 | 1,150 | +16.5 | +1.5% | 221,200 |
| 2018/01/10 | 1,134 | 1,137.5 | 1,128.5 | 1,133.5 | ±0 | ±0% | 74,400 |
| 2018/01/09 | 1,132.5 | 1,133.5 | 1,126.5 | 1,133.5 | +9.5 | +0.8% | 59,600 |
| 2018/01/05 | 1,111 | 1,127 | 1,109.5 | 1,124 | +18.5 | +1.7% | 69,600 |
| 2018/01/04 | 1,105 | 1,114 | 1,100.5 | 1,105.5 | +10.5 | +1% | 62,800 |
| 2017/12/29 | 1,093 | 1,100 | 1,093 | 1,095 | +4 | +0.4% | 59,200 |
| 2017/12/28 | 1,101 | 1,102 | 1,088 | 1,091 | -0.5 | ±0% | 104,000 |
| 2017/12/27 | 1,080 | 1,093 | 1,075.5 | 1,091.5 | +16.5 | +1.5% | 97,000 |
| 2017/12/26 | 1,082 | 1,085.5 | 1,070 | 1,075 | -5.5 | -0.5% | 403,400 |
| 2017/12/25 | 1,093.5 | 1,125 | 1,075 | 1,080.5 | -10 | -0.9% | 381,400 |
| 2017/12/22 | 1,090 | 1,092.5 | 1,061.5 | 1,090.5 | -5.5 | -0.5% | 388,200 |
| 2017/12/21 | 1,110 | 1,110 | 1,091.5 | 1,096 | -7.5 | -0.7% | 194,000 |
| 2017/12/20 | 1,115 | 1,115 | 1,101 | 1,103.5 | -4.5 | -0.4% | 93,600 |
| 2017/12/19 | 1,113.5 | 1,118 | 1,097 | 1,108 | -10 | -0.9% | 153,400 |
| 2017/12/18 | 1,119.5 | 1,124 | 1,105.5 | 1,118 | +18.5 | +1.7% | 168,600 |
| 2017/12/15 | 1,127.5 | 1,131.5 | 1,099.5 | 1,099.5 | -47.5 | -4.1% | 324,200 |
| 2017/12/14 | 1,134 | 1,153 | 1,125 | 1,147 | +10.5 | +0.9% | 193,600 |
| 2017/12/13 | 1,140 | 1,140 | 1,130 | 1,136.5 | +1.5 | +0.1% | 85,800 |
| 2017/12/12 | 1,148 | 1,150.5 | 1,135 | 1,135 | -13 | -1.1% | 102,200 |
| 2017/12/11 | 1,142.5 | 1,157 | 1,130.5 | 1,148 | +12.5 | +1.1% | 160,400 |
| 2017/12/08 | 1,150 | 1,158 | 1,135.5 | 1,135.5 | -4 | -0.4% | 178,600 |
| 2017/12/07 | 1,135.5 | 1,169 | 1,116 | 1,139.5 | +6 | +0.5% | 472,200 |
| 2017/12/06 | 1,130 | 1,145 | 1,125 | 1,133.5 | -6 | -0.5% | 81,200 |
| 2017/12/05 | 1,140 | 1,145 | 1,125 | 1,139.5 | -8.5 | -0.7% | 136,200 |
| 2017/12/04 | 1,144 | 1,171 | 1,137 | 1,148 | +11.5 | +1% | 346,600 |
| 2017/12/01 | 1,121 | 1,143.5 | 1,120.5 | 1,136.5 | +19 | +1.7% | 142,000 |
| 2017/11/30 | 1,115.5 | 1,120 | 1,101.5 | 1,117.5 | -12.5 | -1.1% | 211,600 |
| 2017/11/29 | 1,145 | 1,150 | 1,126 | 1,130 | -15 | -1.3% | 162,000 |
| 2017/11/28 | 1,153 | 1,164.5 | 1,137 | 1,145 | -18.5 | -1.6% | 264,600 |
| 2017/11/27 | 1,188 | 1,189.5 | 1,151 | 1,163.5 | -4 | -0.3% | 493,600 |
| 2017/11/24 | 1,128 | 1,185 | 1,120 | 1,167.5 | +29 | +2.5% | 1,127,200 |
| 2017/11/22 | 1,142.5 | 1,145.5 | 1,113 | 1,138.5 | +7.5 | +0.7% | 187,400 |
| 2017/11/21 | 1,147.5 | 1,150 | 1,130 | 1,131 | -7.5 | -0.7% | 258,800 |
| 2017/11/20 | 1,100 | 1,144.5 | 1,092.5 | 1,138.5 | +47.5 | +4.4% | 350,600 |
| 2017/11/17 | 1,105.5 | 1,109.5 | 1,090 | 1,091 | -1.5 | -0.1% | 86,000 |
| 2017/11/16 | 1,090 | 1,116 | 1,087 | 1,092.5 | -9.5 | -0.9% | 119,200 |
| 2017/11/15 | 1,135 | 1,135 | 1,070 | 1,102 | -33.5 | -3% | 246,000 |
1801～
1850
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 | 35,600円 | -44.7% | - | 0.00% | 69.66倍 | 3.59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
