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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 3,210 | 3,275 | 3,150 | 3,205 | -30 | -0.9% | 203,300 |
| 2022/09/27 | 3,245 | 3,260 | 3,180 | 3,235 | +40 | +1.3% | 141,200 |
| 2022/09/26 | 3,235 | 3,280 | 3,195 | 3,195 | -95 | -2.9% | 192,800 |
| 2022/09/22 | 3,250 | 3,295 | 3,210 | 3,290 | -10 | -0.3% | 156,500 |
| 2022/09/21 | 3,315 | 3,330 | 3,265 | 3,300 | -80 | -2.4% | 183,800 |
| 2022/09/20 | 3,460 | 3,470 | 3,355 | 3,380 | -110 | -3.2% | 222,200 |
| 2022/09/16 | 3,485 | 3,540 | 3,470 | 3,490 | -5 | -0.1% | 144,600 |
| 2022/09/15 | 3,475 | 3,500 | 3,440 | 3,495 | ±0 | ±0% | 127,700 |
| 2022/09/14 | 3,560 | 3,575 | 3,480 | 3,495 | -205 | -5.5% | 201,300 |
| 2022/09/13 | 3,635 | 3,760 | 3,630 | 3,700 | +110 | +3.1% | 285,200 |
| 2022/09/12 | 3,550 | 3,610 | 3,505 | 3,590 | +80 | +2.3% | 164,900 |
| 2022/09/09 | 3,465 | 3,535 | 3,440 | 3,510 | +80 | +2.3% | 228,500 |
| 2022/09/08 | 3,400 | 3,440 | 3,355 | 3,430 | +50 | +1.5% | 142,800 |
| 2022/09/07 | 3,355 | 3,390 | 3,315 | 3,380 | +25 | +0.7% | 122,200 |
| 2022/09/06 | 3,300 | 3,390 | 3,300 | 3,355 | +65 | +2% | 127,000 |
| 2022/09/05 | 3,210 | 3,310 | 3,210 | 3,290 | +55 | +1.7% | 86,200 |
| 2022/09/02 | 3,285 | 3,310 | 3,235 | 3,235 | -50 | -1.5% | 129,100 |
| 2022/09/01 | 3,300 | 3,320 | 3,270 | 3,285 | -90 | -2.7% | 105,600 |
| 2022/08/31 | 3,300 | 3,390 | 3,300 | 3,375 | +40 | +1.2% | 147,700 |
| 2022/08/30 | 3,260 | 3,335 | 3,250 | 3,335 | +75 | +2.3% | 105,300 |
| 2022/08/29 | 3,260 | 3,300 | 3,230 | 3,260 | -110 | -3.3% | 130,700 |
| 2022/08/26 | 3,440 | 3,465 | 3,360 | 3,370 | ±0 | ±0% | 136,200 |
| 2022/08/25 | 3,260 | 3,400 | 3,260 | 3,370 | +135 | +4.2% | 188,500 |
| 2022/08/24 | 3,195 | 3,235 | 3,185 | 3,235 | +40 | +1.3% | 148,200 |
| 2022/08/23 | 3,230 | 3,265 | 3,185 | 3,195 | -100 | -3% | 181,200 |
| 2022/08/22 | 3,280 | 3,335 | 3,270 | 3,295 | -50 | -1.5% | 120,200 |
| 2022/08/19 | 3,455 | 3,455 | 3,345 | 3,345 | -75 | -2.2% | 123,500 |
| 2022/08/18 | 3,415 | 3,435 | 3,375 | 3,420 | -50 | -1.4% | 106,900 |
| 2022/08/17 | 3,500 | 3,515 | 3,470 | 3,470 | -20 | -0.6% | 116,100 |
| 2022/08/16 | 3,440 | 3,515 | 3,425 | 3,490 | +45 | +1.3% | 109,000 |
| 2022/08/15 | 3,470 | 3,475 | 3,415 | 3,445 | -15 | -0.4% | 75,700 |
| 2022/08/12 | 3,430 | 3,490 | 3,425 | 3,460 | +85 | +2.5% | 130,300 |
| 2022/08/10 | 3,365 | 3,385 | 3,315 | 3,375 | -40 | -1.2% | 104,200 |
| 2022/08/09 | 3,375 | 3,450 | 3,355 | 3,415 | +80 | +2.4% | 157,000 |
| 2022/08/08 | 3,415 | 3,415 | 3,260 | 3,335 | -85 | -2.5% | 116,800 |
| 2022/08/05 | 3,400 | 3,450 | 3,370 | 3,420 | +30 | +0.9% | 168,200 |
| 2022/08/04 | 3,380 | 3,395 | 3,335 | 3,390 | +35 | +1% | 89,200 |
| 2022/08/03 | 3,370 | 3,395 | 3,340 | 3,355 | +15 | +0.4% | 91,200 |
| 2022/08/02 | 3,375 | 3,385 | 3,330 | 3,340 | -40 | -1.2% | 89,300 |
| 2022/08/01 | 3,320 | 3,385 | 3,295 | 3,380 | +50 | +1.5% | 82,600 |
| 2022/07/29 | 3,340 | 3,370 | 3,315 | 3,330 | -5 | -0.1% | 70,700 |
| 2022/07/28 | 3,355 | 3,355 | 3,290 | 3,335 | +35 | +1.1% | 158,300 |
| 2022/07/27 | 3,315 | 3,355 | 3,250 | 3,300 | +10 | +0.3% | 130,200 |
| 2022/07/26 | 3,280 | 3,325 | 3,275 | 3,290 | +10 | +0.3% | 93,100 |
| 2022/07/25 | 3,280 | 3,320 | 3,245 | 3,280 | -25 | -0.8% | 134,000 |
| 2022/07/22 | 3,225 | 3,305 | 3,215 | 3,305 | +80 | +2.5% | 159,800 |
| 2022/07/21 | 3,135 | 3,245 | 3,135 | 3,225 | +45 | +1.4% | 120,300 |
| 2022/07/20 | 3,145 | 3,210 | 3,125 | 3,180 | +90 | +2.9% | 101,400 |
| 2022/07/19 | 3,085 | 3,100 | 3,035 | 3,090 | +5 | +0.2% | 74,900 |
| 2022/07/15 | 3,135 | 3,150 | 3,080 | 3,085 | -70 | -2.2% | 163,200 |
701～
750
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
