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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 2,972 | 3,045 | 2,947 | 3,010 | +39 | +1.3% | 367,200 |
| 2022/05/02 | 2,955 | 3,060 | 2,880 | 2,971 | -74 | -2.4% | 513,700 |
| 2022/04/28 | 2,976 | 3,070 | 2,964 | 3,045 | +45 | +1.5% | 257,900 |
| 2022/04/27 | 3,020 | 3,040 | 2,989 | 3,000 | -170 | -5.4% | 348,200 |
| 2022/04/26 | 3,220 | 3,245 | 3,140 | 3,170 | -65 | -2% | 233,600 |
| 2022/04/25 | 3,260 | 3,305 | 3,205 | 3,235 | -150 | -4.4% | 139,300 |
| 2022/04/22 | 3,285 | 3,385 | 3,285 | 3,385 | +30 | +0.9% | 151,200 |
| 2022/04/21 | 3,280 | 3,370 | 3,280 | 3,355 | +85 | +2.6% | 165,900 |
| 2022/04/20 | 3,315 | 3,325 | 3,260 | 3,270 | +20 | +0.6% | 183,000 |
| 2022/04/19 | 3,250 | 3,290 | 3,205 | 3,250 | +40 | +1.2% | 141,800 |
| 2022/04/18 | 3,310 | 3,355 | 3,145 | 3,210 | -170 | -5% | 196,500 |
| 2022/04/15 | 3,390 | 3,400 | 3,345 | 3,380 | -55 | -1.6% | 44,000 |
| 2022/04/14 | 3,425 | 3,490 | 3,405 | 3,435 | +65 | +1.9% | 98,200 |
| 2022/04/13 | 3,270 | 3,380 | 3,260 | 3,370 | +125 | +3.9% | 175,500 |
| 2022/04/12 | 3,340 | 3,380 | 3,235 | 3,245 | -110 | -3.3% | 143,300 |
| 2022/04/11 | 3,430 | 3,440 | 3,345 | 3,355 | -75 | -2.2% | 81,000 |
| 2022/04/08 | 3,465 | 3,465 | 3,395 | 3,430 | -35 | -1% | 136,000 |
| 2022/04/07 | 3,550 | 3,555 | 3,400 | 3,465 | -75 | -2.1% | 195,500 |
| 2022/04/06 | 3,435 | 3,555 | 3,425 | 3,540 | +50 | +1.4% | 240,100 |
| 2022/04/05 | 3,500 | 3,520 | 3,445 | 3,490 | +90 | +2.6% | 176,900 |
| 2022/04/04 | 3,370 | 3,425 | 3,350 | 3,400 | +40 | +1.2% | 135,000 |
| 2022/04/01 | 3,355 | 3,375 | 3,295 | 3,360 | -20 | -0.6% | 136,600 |
| 2022/03/31 | 3,385 | 3,410 | 3,325 | 3,380 | -30 | -0.9% | 151,000 |
| 2022/03/30 | 3,500 | 3,500 | 3,370 | 3,410 | -55 | -1.6% | 157,700 |
| 2022/03/29 | 3,430 | 3,480 | 3,405 | 3,465 | +100 | +3% | 244,500 |
| 2022/03/28 | 3,545 | 3,550 | 3,350 | 3,365 | -195 | -5.5% | 150,000 |
| 2022/03/25 | 3,620 | 3,665 | 3,515 | 3,560 | -60 | -1.7% | 118,000 |
| 2022/03/24 | 3,430 | 3,625 | 3,410 | 3,620 | +100 | +2.8% | 269,800 |
| 2022/03/23 | 3,425 | 3,555 | 3,405 | 3,520 | +125 | +3.7% | 206,900 |
| 2022/03/22 | 3,290 | 3,440 | 3,255 | 3,395 | +125 | +3.8% | 424,000 |
| 2022/03/18 | 3,340 | 3,370 | 3,270 | 3,270 | -15 | -0.5% | 967,400 |
| 2022/03/17 | 3,255 | 3,320 | 3,220 | 3,285 | +80 | +2.5% | 288,300 |
| 2022/03/16 | 3,395 | 3,395 | 3,205 | 3,205 | -225 | -6.6% | 352,300 |
| 2022/03/15 | 3,370 | 3,470 | 3,355 | 3,430 | +5 | +0.1% | 138,800 |
| 2022/03/14 | 3,510 | 3,540 | 3,405 | 3,425 | -45 | -1.3% | 136,200 |
| 2022/03/11 | 3,520 | 3,545 | 3,450 | 3,470 | -75 | -2.1% | 132,900 |
| 2022/03/10 | 3,550 | 3,570 | 3,490 | 3,545 | +130 | +3.8% | 137,300 |
| 2022/03/09 | 3,495 | 3,515 | 3,385 | 3,415 | -40 | -1.2% | 155,500 |
| 2022/03/08 | 3,540 | 3,615 | 3,435 | 3,455 | -155 | -4.3% | 267,700 |
| 2022/03/07 | 3,530 | 3,650 | 3,500 | 3,610 | -10 | -0.3% | 207,700 |
| 2022/03/04 | 3,675 | 3,685 | 3,560 | 3,620 | -35 | -1% | 191,500 |
| 2022/03/03 | 3,620 | 3,680 | 3,615 | 3,655 | +85 | +2.4% | 175,100 |
| 2022/03/02 | 3,510 | 3,585 | 3,505 | 3,570 | ±0 | ±0% | 147,300 |
| 2022/03/01 | 3,605 | 3,635 | 3,550 | 3,570 | -35 | -1% | 184,500 |
| 2022/02/28 | 3,500 | 3,615 | 3,485 | 3,605 | +120 | +3.4% | 267,600 |
| 2022/02/25 | 3,340 | 3,495 | 3,340 | 3,485 | +95 | +2.8% | 239,700 |
| 2022/02/24 | 3,340 | 3,460 | 3,340 | 3,390 | +75 | +2.3% | 282,300 |
| 2022/02/22 | 3,240 | 3,340 | 3,230 | 3,315 | +55 | +1.7% | 191,100 |
| 2022/02/21 | 3,235 | 3,260 | 3,140 | 3,260 | -35 | -1.1% | 246,700 |
| 2022/02/18 | 3,290 | 3,310 | 3,220 | 3,295 | -55 | -1.6% | 228,700 |
801～
850
件表示中 / 1869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 | 255,500円 | +12.7% | +13.1% | 2.74% | 18.50倍 | 4.37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 | 196,500円 | +9.5% | +0.2% | 1.53% | 18.63倍 | 3.91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 | 486,000円 | +7.3% | +3.3% | 2.67% | 9.96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 | 41,700円 | +15.9% | +7.5% | 2.76% | 10.81倍 | 1.56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 | 1,833,000円 | +44.6% | +90.8% | 1.31% | 18.09倍 | 6.50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
