カチタスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,890 | 1,913 | 1,877 | 1,885 | +15 | +0.8% | 346,600 |
| 2024/05/09 | 1,936 | 1,936 | 1,863 | 1,870 | -71 | -3.7% | 263,800 |
| 2024/05/08 | 1,971 | 1,978 | 1,890 | 1,941 | +50 | +2.6% | 714,900 |
| 2024/05/07 | 1,900 | 1,915 | 1,884 | 1,891 | -10 | -0.5% | 382,000 |
| 2024/05/02 | 1,930 | 1,951 | 1,896 | 1,901 | -14 | -0.7% | 170,700 |
| 2024/05/01 | 1,898 | 1,917 | 1,885 | 1,915 | +1 | +0.1% | 260,200 |
| 2024/04/30 | 1,877 | 1,936 | 1,862 | 1,914 | +75 | +4.1% | 544,200 |
| 2024/04/26 | 1,808 | 1,859 | 1,803 | 1,839 | +33 | +1.8% | 279,600 |
| 2024/04/25 | 1,847 | 1,851 | 1,806 | 1,806 | -62 | -3.3% | 190,900 |
| 2024/04/24 | 1,843 | 1,883 | 1,842 | 1,868 | +30 | +1.6% | 285,300 |
| 2024/04/23 | 1,833 | 1,839 | 1,799 | 1,838 | +14 | +0.8% | 303,400 |
| 2024/04/22 | 1,829 | 1,840 | 1,813 | 1,824 | +13 | +0.7% | 311,000 |
| 2024/04/19 | 1,869 | 1,879 | 1,805 | 1,811 | -66 | -3.5% | 396,400 |
| 2024/04/18 | 1,898 | 1,900 | 1,867 | 1,877 | -34 | -1.8% | 169,600 |
| 2024/04/17 | 1,965 | 1,984 | 1,907 | 1,911 | -43 | -2.2% | 192,300 |
| 2024/04/16 | 1,960 | 1,967 | 1,929 | 1,954 | -25 | -1.3% | 177,300 |
| 2024/04/15 | 2,008 | 2,010 | 1,974 | 1,979 | -33 | -1.6% | 149,700 |
| 2024/04/12 | 1,952 | 2,019 | 1,952 | 2,012 | +49 | +2.5% | 234,800 |
| 2024/04/11 | 1,981 | 1,990 | 1,953 | 1,963 | -42 | -2.1% | 185,800 |
| 2024/04/10 | 2,035 | 2,061 | 1,993 | 2,005 | +10 | +0.5% | 247,600 |
| 2024/04/09 | 1,910 | 2,005 | 1,900 | 1,995 | +106 | +5.6% | 299,600 |
| 2024/04/08 | 1,885 | 1,896 | 1,854 | 1,889 | -4 | -0.2% | 172,700 |
| 2024/04/05 | 1,867 | 1,907 | 1,861 | 1,893 | +2 | +0.1% | 266,000 |
| 2024/04/04 | 1,924 | 1,924 | 1,873 | 1,891 | -20 | -1% | 211,100 |
| 2024/04/03 | 1,900 | 1,925 | 1,885 | 1,911 | +1 | +0.1% | 248,200 |
| 2024/04/02 | 1,954 | 1,957 | 1,910 | 1,910 | -52 | -2.7% | 187,000 |
| 2024/04/01 | 1,995 | 1,998 | 1,956 | 1,962 | -37 | -1.9% | 198,400 |
| 2024/03/29 | 1,958 | 2,016 | 1,953 | 1,999 | +30 | +1.5% | 248,200 |
| 2024/03/28 | 1,974 | 2,006 | 1,954 | 1,969 | -2 | -0.1% | 224,500 |
| 2024/03/27 | 1,968 | 2,003 | 1,959 | 1,971 | +18 | +0.9% | 287,500 |
| 2024/03/26 | 1,956 | 1,974 | 1,943 | 1,953 | -9 | -0.5% | 148,400 |
| 2024/03/25 | 1,991 | 1,992 | 1,962 | 1,962 | -35 | -1.8% | 173,600 |
| 2024/03/22 | 2,000 | 2,007 | 1,971 | 1,997 | -2 | -0.1% | 262,500 |
| 2024/03/21 | 2,030 | 2,030 | 1,999 | 1,999 | -19 | -0.9% | 311,000 |
| 2024/03/19 | 1,988 | 2,018 | 1,972 | 2,018 | +45 | +2.3% | 340,500 |
| 2024/03/18 | 1,955 | 1,983 | 1,930 | 1,973 | +30 | +1.5% | 254,300 |
| 2024/03/15 | 1,919 | 1,956 | 1,904 | 1,943 | +23 | +1.2% | 242,600 |
| 2024/03/14 | 1,919 | 1,945 | 1,892 | 1,920 | -11 | -0.6% | 222,800 |
| 2024/03/13 | 1,955 | 1,979 | 1,917 | 1,931 | -17 | -0.9% | 256,400 |
| 2024/03/12 | 1,934 | 1,951 | 1,874 | 1,948 | +2 | +0.1% | 256,300 |
| 2024/03/11 | 1,908 | 1,948 | 1,905 | 1,946 | +22 | +1.1% | 212,900 |
| 2024/03/08 | 1,937 | 1,950 | 1,908 | 1,924 | -30 | -1.5% | 326,500 |
| 2024/03/07 | 2,003 | 2,039 | 1,949 | 1,954 | -83 | -4.1% | 499,900 |
| 2024/03/06 | 1,993 | 2,054 | 1,990 | 2,037 | +24 | +1.2% | 258,600 |
| 2024/03/05 | 2,031 | 2,031 | 1,998 | 2,013 | -47 | -2.3% | 364,900 |
| 2024/03/04 | 2,041 | 2,085 | 2,023 | 2,060 | +13 | +0.6% | 324,700 |
| 2024/03/01 | 2,024 | 2,069 | 2,021 | 2,047 | +35 | +1.7% | 354,700 |
| 2024/02/29 | 2,018 | 2,029 | 1,953 | 2,012 | +3 | +0.1% | 618,500 |
| 2024/02/28 | 2,070 | 2,070 | 1,970 | 2,009 | +66 | +3.4% | 466,900 |
| 2024/02/27 | 1,958 | 1,974 | 1,932 | 1,943 | -11 | -0.6% | 346,700 |
1～
50
件表示中 / 1563件
類似銘柄と比較する
現在ご覧いただいている「カチタス」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 |
|---|---|---|---|---|---|---|---|---|
| カチタス | 188,500円 | +6.1% | +11.2% | 2.97% | 15.64倍 | 3.65倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| レオパレス２１ | 51,200円 | +3.8% | +116.1% | 0.98% | 13.56倍 | 4.70倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 396,500円 | -6.4% | -6.7% | 3.03% | 16.69倍 | 1.13倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| サムティ | 271,000円 | +3.2% | - | 3.20% | 11.07倍 | 1.20倍 |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も、２４年６月持株会社移行 |
| プレサンス | 181,300円 | +3.8% | -11.0% | 2.32% | 8.03倍 | 0.71倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
市場注目の銘柄
チャート関連のコラム
