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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 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 |
1551～
1600
件表示中 / 1724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 | 85,800円 | +7.6% | -3.1% | 3.50% | 46.68倍 | 1.34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。２３年不動産テック会社を子会社化 |
| イントラスト | 77,400円 | +14.0% | +12.1% | 3.23% | 12.64倍 | 2.65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 | 73,100円 | +4.1% | +29.8% | 2.74% | 13.58倍 | 3.74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 |
| ＪＷＳ | 295,800円 | +3.4% | -11.7% | 1.35% | 13.99倍 | 2.64倍 |
|
「あんしん修理サポート」主力に住宅設備機器の延長保証事業展開。売上の約７割がストック型 |
| モーゲージＳ | 42,600円 | +2.1% | -22.7% | 4.23% | 8.66倍 | 0.76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
