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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 3,445 | 3,455 | 3,335 | 3,350 | -90 | -2.6% | 316,600 |
| 2022/02/16 | 3,470 | 3,500 | 3,405 | 3,440 | -20 | -0.6% | 224,300 |
| 2022/02/15 | 3,480 | 3,535 | 3,425 | 3,460 | -5 | -0.1% | 253,800 |
| 2022/02/14 | 3,475 | 3,555 | 3,430 | 3,465 | -80 | -2.3% | 347,900 |
| 2022/02/10 | 3,445 | 3,605 | 3,415 | 3,545 | +165 | +4.9% | 303,000 |
| 2022/02/09 | 3,355 | 3,390 | 3,265 | 3,380 | +25 | +0.7% | 159,800 |
| 2022/02/08 | 3,400 | 3,430 | 3,310 | 3,355 | -5 | -0.1% | 285,200 |
| 2022/02/07 | 3,260 | 3,380 | 3,260 | 3,360 | -25 | -0.7% | 311,000 |
| 2022/02/04 | 3,290 | 3,405 | 3,255 | 3,385 | +85 | +2.6% | 195,700 |
| 2022/02/03 | 3,335 | 3,375 | 3,285 | 3,300 | -175 | -5% | 206,500 |
| 2022/02/02 | 3,420 | 3,495 | 3,380 | 3,475 | +75 | +2.2% | 196,400 |
| 2022/02/01 | 3,505 | 3,560 | 3,395 | 3,400 | -60 | -1.7% | 195,900 |
| 2022/01/31 | 3,430 | 3,495 | 3,415 | 3,460 | +65 | +1.9% | 153,200 |
| 2022/01/28 | 3,420 | 3,470 | 3,345 | 3,395 | +45 | +1.3% | 220,900 |
| 2022/01/27 | 3,575 | 3,580 | 3,330 | 3,350 | -200 | -5.6% | 188,200 |
| 2022/01/26 | 3,520 | 3,575 | 3,485 | 3,550 | +30 | +0.9% | 150,100 |
| 2022/01/25 | 3,680 | 3,680 | 3,495 | 3,520 | -135 | -3.7% | 161,500 |
| 2022/01/24 | 3,595 | 3,655 | 3,545 | 3,655 | +20 | +0.6% | 110,000 |
| 2022/01/21 | 3,540 | 3,635 | 3,515 | 3,635 | -25 | -0.7% | 238,700 |
| 2022/01/20 | 3,605 | 3,675 | 3,590 | 3,660 | +35 | +1% | 248,300 |
| 2022/01/19 | 3,690 | 3,730 | 3,605 | 3,625 | -175 | -4.6% | 203,700 |
| 2022/01/18 | 3,710 | 3,815 | 3,655 | 3,800 | +20 | +0.5% | 300,800 |
| 2022/01/17 | 3,800 | 3,835 | 3,765 | 3,780 | -35 | -0.9% | 147,600 |
| 2022/01/14 | 3,775 | 3,815 | 3,725 | 3,815 | -60 | -1.5% | 201,200 |
| 2022/01/13 | 4,085 | 4,100 | 3,875 | 3,875 | -230 | -5.6% | 166,000 |
| 2022/01/12 | 3,945 | 4,105 | 3,925 | 4,105 | +170 | +4.3% | 122,600 |
| 2022/01/11 | 4,025 | 4,035 | 3,905 | 3,935 | -145 | -3.6% | 245,600 |
| 2022/01/07 | 4,200 | 4,210 | 4,050 | 4,080 | -130 | -3.1% | 204,000 |
| 2022/01/06 | 4,335 | 4,415 | 4,190 | 4,210 | -335 | -7.4% | 281,000 |
| 2022/01/05 | 4,615 | 4,615 | 4,500 | 4,545 | -35 | -0.8% | 247,300 |
| 2022/01/04 | 4,565 | 4,620 | 4,485 | 4,580 | +155 | +3.5% | 183,900 |
| 2021/12/30 | 4,350 | 4,470 | 4,335 | 4,425 | +25 | +0.6% | 109,500 |
| 2021/12/29 | 4,395 | 4,450 | 4,370 | 4,400 | +15 | +0.3% | 87,800 |
| 2021/12/28 | 4,350 | 4,390 | 4,330 | 4,385 | +90 | +2.1% | 163,300 |
| 2021/12/27 | 4,335 | 4,355 | 4,295 | 4,295 | -25 | -0.6% | 87,000 |
| 2021/12/24 | 4,305 | 4,340 | 4,290 | 4,320 | +45 | +1.1% | 63,500 |
| 2021/12/23 | 4,315 | 4,320 | 4,245 | 4,275 | -5 | -0.1% | 61,300 |
| 2021/12/22 | 4,240 | 4,280 | 4,165 | 4,280 | +90 | +2.1% | 107,500 |
| 2021/12/21 | 4,195 | 4,255 | 4,135 | 4,190 | +110 | +2.7% | 174,600 |
| 2021/12/20 | 4,220 | 4,235 | 4,030 | 4,080 | -125 | -3% | 182,200 |
| 2021/12/17 | 4,265 | 4,370 | 4,185 | 4,205 | -45 | -1.1% | 221,700 |
| 2021/12/16 | 4,360 | 4,360 | 4,235 | 4,250 | -75 | -1.7% | 150,400 |
| 2021/12/15 | 4,275 | 4,385 | 4,270 | 4,325 | +40 | +0.9% | 164,100 |
| 2021/12/14 | 4,365 | 4,385 | 4,235 | 4,285 | -45 | -1% | 155,000 |
| 2021/12/13 | 4,490 | 4,505 | 4,330 | 4,330 | -180 | -4% | 166,600 |
| 2021/12/10 | 4,560 | 4,600 | 4,490 | 4,510 | -5 | -0.1% | 183,900 |
| 2021/12/09 | 4,520 | 4,575 | 4,465 | 4,515 | -75 | -1.6% | 155,300 |
| 2021/12/08 | 4,590 | 4,605 | 4,500 | 4,590 | +70 | +1.5% | 145,000 |
| 2021/12/07 | 4,450 | 4,530 | 4,420 | 4,520 | +160 | +3.7% | 161,500 |
| 2021/12/06 | 4,440 | 4,495 | 4,325 | 4,360 | -55 | -1.2% | 92,300 |
851～
900
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
