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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
件表示中 / 1725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 | 86,000円 | +7.6% | -3.1% | 3.49% | 46.79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 | 76,800円 | +14.0% | +12.1% | 3.26% | 12.54倍 | 2.63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 | 73,700円 | +4.1% | +29.8% | 2.71% | 13.70倍 | 3.78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 | 286,900円 | +3.4% | -11.7% | 1.39% | 13.57倍 | 2.56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
