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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,962 | 2,011 | 1,948 | 1,954 | +12 | +0.6% | 326,700 |
| 2024/02/22 | 1,925 | 1,955 | 1,923 | 1,942 | -17 | -0.9% | 193,200 |
| 2024/02/21 | 1,970 | 1,971 | 1,910 | 1,959 | -23 | -1.2% | 498,200 |
| 2024/02/20 | 1,964 | 2,009 | 1,951 | 1,982 | +50 | +2.6% | 363,500 |
| 2024/02/19 | 1,950 | 1,950 | 1,918 | 1,932 | -11 | -0.6% | 210,400 |
| 2024/02/16 | 1,922 | 1,949 | 1,898 | 1,943 | +13 | +0.7% | 250,100 |
| 2024/02/15 | 1,924 | 1,946 | 1,914 | 1,930 | +10 | +0.5% | 257,700 |
| 2024/02/14 | 1,939 | 1,939 | 1,894 | 1,920 | -33 | -1.7% | 440,400 |
| 2024/02/13 | 2,017 | 2,023 | 1,938 | 1,953 | -58 | -2.9% | 717,100 |
| 2024/02/09 | 1,948 | 2,106 | 1,948 | 2,011 | +103 | +5.4% | 1,290,000 |
| 2024/02/08 | 1,866 | 1,916 | 1,826 | 1,908 | +124 | +7% | 1,142,800 |
| 2024/02/07 | 1,751 | 1,786 | 1,731 | 1,784 | +21 | +1.2% | 823,700 |
| 2024/02/06 | 1,801 | 1,807 | 1,759 | 1,763 | -67 | -3.7% | 545,800 |
| 2024/02/05 | 1,799 | 1,846 | 1,765 | 1,830 | +31 | +1.7% | 549,500 |
| 2024/02/02 | 1,831 | 1,842 | 1,799 | 1,799 | -17 | -0.9% | 444,500 |
| 2024/02/01 | 1,820 | 1,829 | 1,803 | 1,816 | -27 | -1.5% | 447,500 |
| 2024/01/31 | 1,816 | 1,848 | 1,814 | 1,843 | +14 | +0.8% | 325,500 |
| 2024/01/30 | 1,887 | 1,895 | 1,828 | 1,829 | -67 | -3.5% | 375,000 |
| 2024/01/29 | 1,914 | 1,914 | 1,878 | 1,896 | -23 | -1.2% | 316,500 |
| 2024/01/26 | 1,922 | 1,947 | 1,895 | 1,919 | +5 | +0.3% | 476,400 |
| 2024/01/25 | 1,837 | 1,942 | 1,836 | 1,914 | +65 | +3.5% | 645,700 |
| 2024/01/24 | 1,885 | 1,929 | 1,846 | 1,849 | -11 | -0.6% | 795,600 |
| 2024/01/23 | 1,807 | 1,871 | 1,803 | 1,860 | +70 | +3.9% | 980,200 |
| 2024/01/22 | 1,794 | 1,800 | 1,775 | 1,790 | -4 | -0.2% | 945,900 |
| 2024/01/19 | 1,851 | 1,855 | 1,792 | 1,794 | -57 | -3.1% | 717,500 |
| 2024/01/18 | 1,830 | 1,900 | 1,829 | 1,851 | +20 | +1.1% | 640,600 |
| 2024/01/17 | 1,886 | 1,909 | 1,831 | 1,831 | -88 | -4.6% | 1,059,200 |
| 2024/01/16 | 2,016 | 2,016 | 1,919 | 1,919 | -107 | -5.3% | 591,000 |
| 2024/01/15 | 2,017 | 2,035 | 1,982 | 2,026 | +5 | +0.2% | 292,300 |
| 2024/01/12 | 2,079 | 2,088 | 2,002 | 2,021 | -64 | -3.1% | 434,500 |
| 2024/01/11 | 2,180 | 2,181 | 2,085 | 2,085 | -92 | -4.2% | 564,800 |
| 2024/01/10 | 2,168 | 2,196 | 2,162 | 2,177 | -1 | ±0% | 339,000 |
| 2024/01/09 | 2,165 | 2,200 | 2,155 | 2,178 | +34 | +1.6% | 333,900 |
| 2024/01/05 | 2,143 | 2,166 | 2,120 | 2,144 | +1 | ±0% | 337,400 |
| 2024/01/04 | 2,169 | 2,173 | 2,101 | 2,143 | -46 | -2.1% | 166,100 |
| 2023/12/29 | 2,170 | 2,205 | 2,170 | 2,189 | +19 | +0.9% | 277,300 |
| 2023/12/28 | 2,170 | 2,175 | 2,158 | 2,170 | -29 | -1.3% | 141,300 |
| 2023/12/27 | 2,150 | 2,200 | 2,150 | 2,199 | +50 | +2.3% | 208,800 |
| 2023/12/26 | 2,150 | 2,155 | 2,135 | 2,149 | +17 | +0.8% | 182,000 |
| 2023/12/25 | 2,159 | 2,173 | 2,125 | 2,132 | -17 | -0.8% | 138,400 |
| 2023/12/22 | 2,140 | 2,166 | 2,132 | 2,149 | +3 | +0.1% | 217,200 |
| 2023/12/21 | 2,130 | 2,177 | 2,117 | 2,146 | -3 | -0.1% | 301,300 |
| 2023/12/20 | 2,161 | 2,172 | 2,141 | 2,149 | -17 | -0.8% | 279,100 |
| 2023/12/19 | 2,156 | 2,171 | 2,134 | 2,166 | +35 | +1.6% | 138,200 |
| 2023/12/18 | 2,142 | 2,145 | 2,113 | 2,131 | -10 | -0.5% | 158,100 |
| 2023/12/15 | 2,117 | 2,150 | 2,105 | 2,141 | +52 | +2.5% | 405,000 |
| 2023/12/14 | 2,095 | 2,107 | 2,070 | 2,089 | +12 | +0.6% | 195,400 |
| 2023/12/13 | 2,111 | 2,114 | 2,065 | 2,077 | -48 | -2.3% | 162,700 |
| 2023/12/12 | 2,153 | 2,170 | 2,114 | 2,125 | -1 | ±0% | 174,800 |
| 2023/12/11 | 2,098 | 2,127 | 2,082 | 2,126 | +26 | +1.2% | 233,900 |
51～
100
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
