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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 3,160 | 3,195 | 3,140 | 3,155 | -45 | -1.4% | 85,800 |
| 2022/12/09 | 3,120 | 3,205 | 3,120 | 3,200 | +25 | +0.8% | 144,200 |
| 2022/12/08 | 3,190 | 3,220 | 3,150 | 3,175 | +110 | +3.6% | 299,200 |
| 2022/12/07 | 3,045 | 3,080 | 3,040 | 3,065 | +5 | +0.2% | 110,100 |
| 2022/12/06 | 3,055 | 3,090 | 3,040 | 3,060 | +10 | +0.3% | 156,200 |
| 2022/12/05 | 3,115 | 3,115 | 3,045 | 3,050 | -50 | -1.6% | 128,400 |
| 2022/12/02 | 3,205 | 3,210 | 3,100 | 3,100 | -125 | -3.9% | 137,500 |
| 2022/12/01 | 3,210 | 3,245 | 3,200 | 3,225 | +60 | +1.9% | 136,600 |
| 2022/11/30 | 3,200 | 3,210 | 3,145 | 3,165 | -80 | -2.5% | 210,600 |
| 2022/11/29 | 3,300 | 3,300 | 3,240 | 3,245 | -105 | -3.1% | 124,000 |
| 2022/11/28 | 3,410 | 3,415 | 3,335 | 3,350 | -35 | -1% | 92,000 |
| 2022/11/25 | 3,480 | 3,480 | 3,385 | 3,385 | -55 | -1.6% | 89,200 |
| 2022/11/24 | 3,395 | 3,485 | 3,375 | 3,440 | +70 | +2.1% | 134,400 |
| 2022/11/22 | 3,295 | 3,370 | 3,275 | 3,370 | +90 | +2.7% | 168,900 |
| 2022/11/21 | 3,315 | 3,320 | 3,245 | 3,280 | -25 | -0.8% | 122,000 |
| 2022/11/18 | 3,380 | 3,380 | 3,295 | 3,305 | -75 | -2.2% | 164,100 |
| 2022/11/17 | 3,315 | 3,380 | 3,300 | 3,380 | +75 | +2.3% | 156,700 |
| 2022/11/16 | 3,405 | 3,405 | 3,305 | 3,305 | -70 | -2.1% | 153,300 |
| 2022/11/15 | 3,435 | 3,435 | 3,310 | 3,375 | -60 | -1.7% | 207,400 |
| 2022/11/14 | 3,400 | 3,475 | 3,365 | 3,435 | +35 | +1% | 221,400 |
| 2022/11/11 | 3,340 | 3,410 | 3,330 | 3,400 | +195 | +6.1% | 283,200 |
| 2022/11/10 | 3,255 | 3,275 | 3,185 | 3,205 | -55 | -1.7% | 152,600 |
| 2022/11/09 | 3,180 | 3,270 | 3,130 | 3,260 | +140 | +4.5% | 242,500 |
| 2022/11/08 | 3,075 | 3,160 | 3,065 | 3,120 | +80 | +2.6% | 247,400 |
| 2022/11/07 | 3,000 | 3,055 | 2,930 | 3,040 | -100 | -3.2% | 382,200 |
| 2022/11/04 | 3,200 | 3,255 | 3,125 | 3,140 | -170 | -5.1% | 250,600 |
| 2022/11/02 | 3,265 | 3,330 | 3,245 | 3,310 | -5 | -0.2% | 180,900 |
| 2022/11/01 | 3,320 | 3,330 | 3,280 | 3,315 | -20 | -0.6% | 81,100 |
| 2022/10/31 | 3,335 | 3,355 | 3,265 | 3,335 | +40 | +1.2% | 134,000 |
| 2022/10/28 | 3,275 | 3,325 | 3,265 | 3,295 | +30 | +0.9% | 366,000 |
| 2022/10/27 | 3,230 | 3,265 | 3,195 | 3,265 | +30 | +0.9% | 175,400 |
| 2022/10/26 | 3,260 | 3,280 | 3,175 | 3,235 | +35 | +1.1% | 150,700 |
| 2022/10/25 | 3,200 | 3,205 | 3,150 | 3,200 | +60 | +1.9% | 125,300 |
| 2022/10/24 | 3,170 | 3,175 | 3,105 | 3,140 | -5 | -0.2% | 124,800 |
| 2022/10/21 | 3,080 | 3,185 | 3,055 | 3,145 | +45 | +1.5% | 216,000 |
| 2022/10/20 | 3,125 | 3,150 | 3,075 | 3,100 | -65 | -2.1% | 135,600 |
| 2022/10/19 | 3,150 | 3,185 | 3,135 | 3,165 | -5 | -0.2% | 150,800 |
| 2022/10/18 | 3,220 | 3,240 | 3,160 | 3,170 | +60 | +1.9% | 114,200 |
| 2022/10/17 | 3,130 | 3,155 | 3,090 | 3,110 | -20 | -0.6% | 116,300 |
| 2022/10/14 | 3,100 | 3,160 | 3,080 | 3,130 | +90 | +3% | 202,700 |
| 2022/10/13 | 3,225 | 3,225 | 3,040 | 3,040 | -165 | -5.1% | 246,700 |
| 2022/10/12 | 3,145 | 3,215 | 3,135 | 3,205 | +45 | +1.4% | 149,700 |
| 2022/10/11 | 3,035 | 3,170 | 3,015 | 3,160 | -15 | -0.5% | 443,000 |
| 2022/10/07 | 3,180 | 3,325 | 3,135 | 3,175 | -50 | -1.6% | 397,000 |
| 2022/10/06 | 3,175 | 3,315 | 3,140 | 3,225 | -230 | -6.7% | 561,300 |
| 2022/10/05 | 3,480 | 3,490 | 3,430 | 3,455 | +35 | +1% | 182,600 |
| 2022/10/04 | 3,355 | 3,420 | 3,335 | 3,420 | +170 | +5.2% | 133,600 |
| 2022/10/03 | 3,190 | 3,265 | 3,130 | 3,250 | +35 | +1.1% | 155,300 |
| 2022/09/30 | 3,205 | 3,255 | 3,170 | 3,215 | -35 | -1.1% | 128,700 |
| 2022/09/29 | 3,235 | 3,250 | 3,190 | 3,250 | +45 | +1.4% | 134,500 |
651～
700
件表示中 / 1868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 | 260,100円 | +12.7% | +13.1% | 2.69% | 18.83倍 | 4.45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 |
| パーク２４ | 195,200円 | +9.5% | +0.2% | 1.54% | 18.51倍 | 3.89倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| スターツ | 485,000円 | +7.3% | +3.3% | 2.68% | 9.94倍 | 1.34倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| いちご | 41,900円 | +15.9% | +7.5% | 2.74% | 10.86倍 | 1.57倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| 霞ヶ関キャ | 1,828,000円 | +44.6% | +90.8% | 1.31% | 18.04倍 | 6.48倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
