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 |
|---|---|---|---|---|---|---|---|
| 2021/09/21 | 4,055 | 4,090 | 4,010 | 4,055 | -60 | -1.5% | 132,500 |
| 2021/09/17 | 4,125 | 4,155 | 4,085 | 4,115 | -40 | -1% | 183,400 |
| 2021/09/16 | 4,200 | 4,210 | 4,125 | 4,155 | -25 | -0.6% | 162,800 |
| 2021/09/15 | 4,145 | 4,210 | 4,135 | 4,180 | -55 | -1.3% | 243,800 |
| 2021/09/14 | 4,225 | 4,240 | 4,170 | 4,235 | +5 | +0.1% | 146,300 |
| 2021/09/13 | 4,145 | 4,250 | 4,110 | 4,230 | +40 | +1% | 162,300 |
| 2021/09/10 | 4,060 | 4,190 | 4,055 | 4,190 | +65 | +1.6% | 198,700 |
| 2021/09/09 | 4,135 | 4,145 | 4,065 | 4,125 | ±0 | ±0% | 112,700 |
| 2021/09/08 | 4,080 | 4,185 | 4,065 | 4,125 | +60 | +1.5% | 257,500 |
| 2021/09/07 | 4,065 | 4,110 | 4,040 | 4,065 | +60 | +1.5% | 239,700 |
| 2021/09/06 | 3,935 | 4,010 | 3,920 | 4,005 | +125 | +3.2% | 236,800 |
| 2021/09/03 | 3,800 | 3,880 | 3,780 | 3,880 | +50 | +1.3% | 165,500 |
| 2021/09/02 | 3,700 | 3,830 | 3,695 | 3,830 | +150 | +4.1% | 225,700 |
| 2021/09/01 | 3,630 | 3,685 | 3,615 | 3,680 | +20 | +0.5% | 112,000 |
| 2021/08/31 | 3,610 | 3,675 | 3,565 | 3,660 | +55 | +1.5% | 133,400 |
| 2021/08/30 | 3,590 | 3,605 | 3,530 | 3,605 | +50 | +1.4% | 442,500 |
| 2021/08/27 | 3,550 | 3,560 | 3,505 | 3,555 | -15 | -0.4% | 139,500 |
| 2021/08/26 | 3,550 | 3,585 | 3,540 | 3,570 | +45 | +1.3% | 125,900 |
| 2021/08/25 | 3,530 | 3,565 | 3,465 | 3,525 | -130 | -3.6% | 233,000 |
| 2021/08/24 | 3,565 | 3,670 | 3,565 | 3,655 | +75 | +2.1% | 235,100 |
| 2021/08/23 | 3,515 | 3,600 | 3,515 | 3,580 | +130 | +3.8% | 158,300 |
| 2021/08/20 | 3,425 | 3,500 | 3,420 | 3,450 | +25 | +0.7% | 162,500 |
| 2021/08/19 | 3,380 | 3,495 | 3,380 | 3,425 | -20 | -0.6% | 125,500 |
| 2021/08/18 | 3,480 | 3,495 | 3,425 | 3,445 | ±0 | ±0% | 118,000 |
| 2021/08/17 | 3,600 | 3,610 | 3,445 | 3,445 | -110 | -3.1% | 147,800 |
| 2021/08/16 | 3,630 | 3,640 | 3,545 | 3,555 | -5 | -0.1% | 217,900 |
| 2021/08/13 | 3,585 | 3,590 | 3,550 | 3,560 | -25 | -0.7% | 105,900 |
| 2021/08/12 | 3,555 | 3,585 | 3,510 | 3,585 | +65 | +1.8% | 117,900 |
| 2021/08/11 | 3,560 | 3,580 | 3,460 | 3,520 | +30 | +0.9% | 152,500 |
| 2021/08/10 | 3,420 | 3,565 | 3,415 | 3,490 | +105 | +3.1% | 283,800 |
| 2021/08/06 | 3,390 | 3,405 | 3,355 | 3,385 | +45 | +1.3% | 125,500 |
| 2021/08/05 | 3,270 | 3,360 | 3,270 | 3,340 | +20 | +0.6% | 128,700 |
| 2021/08/04 | 3,400 | 3,400 | 3,305 | 3,320 | -70 | -2.1% | 117,600 |
| 2021/08/03 | 3,410 | 3,470 | 3,390 | 3,390 | -20 | -0.6% | 107,000 |
| 2021/08/02 | 3,355 | 3,415 | 3,335 | 3,410 | +155 | +4.8% | 179,200 |
| 2021/07/30 | 3,285 | 3,320 | 3,240 | 3,255 | -55 | -1.7% | 90,600 |
| 2021/07/29 | 3,270 | 3,320 | 3,270 | 3,310 | +15 | +0.5% | 75,500 |
| 2021/07/28 | 3,290 | 3,320 | 3,260 | 3,295 | -65 | -1.9% | 97,500 |
| 2021/07/27 | 3,390 | 3,390 | 3,320 | 3,360 | +40 | +1.2% | 171,200 |
| 2021/07/26 | 3,330 | 3,345 | 3,300 | 3,320 | +60 | +1.8% | 84,200 |
| 2021/07/21 | 3,270 | 3,315 | 3,255 | 3,260 | +35 | +1.1% | 76,500 |
| 2021/07/20 | 3,235 | 3,280 | 3,220 | 3,225 | -25 | -0.8% | 143,100 |
| 2021/07/19 | 3,215 | 3,265 | 3,205 | 3,250 | -10 | -0.3% | 115,200 |
| 2021/07/16 | 3,200 | 3,270 | 3,195 | 3,260 | +35 | +1.1% | 87,100 |
| 2021/07/15 | 3,300 | 3,315 | 3,225 | 3,225 | -75 | -2.3% | 123,800 |
| 2021/07/14 | 3,325 | 3,345 | 3,290 | 3,300 | -35 | -1% | 118,200 |
| 2021/07/13 | 3,295 | 3,360 | 3,295 | 3,335 | +75 | +2.3% | 159,000 |
| 2021/07/12 | 3,280 | 3,280 | 3,230 | 3,260 | +80 | +2.5% | 127,600 |
| 2021/07/09 | 3,190 | 3,210 | 3,130 | 3,180 | -80 | -2.5% | 178,900 |
| 2021/07/08 | 3,330 | 3,330 | 3,245 | 3,260 | -70 | -2.1% | 110,900 |
951～
1000
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
