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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/07/07 | 3,270 | 3,345 | 3,265 | 3,330 | +35 | +1.1% | 145,500 |
| 2021/07/06 | 3,290 | 3,300 | 3,265 | 3,295 | +15 | +0.5% | 60,300 |
| 2021/07/05 | 3,235 | 3,290 | 3,200 | 3,280 | +35 | +1.1% | 99,500 |
| 2021/07/02 | 3,200 | 3,250 | 3,190 | 3,245 | +60 | +1.9% | 105,800 |
| 2021/07/01 | 3,110 | 3,195 | 3,100 | 3,185 | +65 | +2.1% | 116,500 |
| 2021/06/30 | 3,145 | 3,165 | 3,100 | 3,120 | +35 | +1.1% | 152,900 |
| 2021/06/29 | 3,085 | 3,100 | 3,065 | 3,085 | -35 | -1.1% | 63,300 |
| 2021/06/28 | 3,165 | 3,165 | 3,110 | 3,120 | -45 | -1.4% | 68,100 |
| 2021/06/25 | 3,180 | 3,185 | 3,165 | 3,165 | +15 | +0.5% | 67,500 |
| 2021/06/24 | 3,100 | 3,165 | 3,080 | 3,150 | +10 | +0.3% | 109,400 |
| 2021/06/23 | 3,180 | 3,190 | 3,125 | 3,140 | -10 | -0.3% | 85,200 |
| 2021/06/22 | 3,090 | 3,160 | 3,075 | 3,150 | +160 | +5.4% | 180,100 |
| 2021/06/21 | 2,982 | 3,025 | 2,951 | 2,990 | -25 | -0.8% | 168,600 |
| 2021/06/18 | 3,145 | 3,155 | 3,015 | 3,015 | -85 | -2.7% | 139,000 |
| 2021/06/17 | 3,145 | 3,160 | 3,100 | 3,100 | -75 | -2.4% | 71,200 |
| 2021/06/16 | 3,150 | 3,180 | 3,130 | 3,175 | +20 | +0.6% | 53,700 |
| 2021/06/15 | 3,200 | 3,205 | 3,155 | 3,155 | -45 | -1.4% | 97,000 |
| 2021/06/14 | 3,230 | 3,230 | 3,180 | 3,200 | +15 | +0.5% | 73,300 |
| 2021/06/11 | 3,240 | 3,240 | 3,165 | 3,185 | -5 | -0.2% | 147,300 |
| 2021/06/10 | 3,170 | 3,240 | 3,165 | 3,190 | +30 | +0.9% | 169,300 |
| 2021/06/09 | 3,090 | 3,170 | 3,070 | 3,160 | +95 | +3.1% | 158,400 |
| 2021/06/08 | 3,055 | 3,090 | 3,055 | 3,065 | +15 | +0.5% | 69,400 |
| 2021/06/07 | 3,040 | 3,085 | 3,025 | 3,050 | +103 | +3.5% | 179,700 |
| 2021/06/04 | 3,005 | 3,005 | 2,945 | 2,947 | -58 | -1.9% | 127,300 |
| 2021/06/03 | 3,045 | 3,060 | 3,005 | 3,005 | -25 | -0.8% | 101,200 |
| 2021/06/02 | 3,025 | 3,055 | 3,010 | 3,030 | +20 | +0.7% | 115,800 |
| 2021/06/01 | 3,085 | 3,090 | 3,005 | 3,010 | -45 | -1.5% | 149,000 |
| 2021/05/31 | 3,100 | 3,110 | 3,055 | 3,055 | +5 | +0.2% | 148,000 |
| 2021/05/28 | 3,060 | 3,100 | 3,040 | 3,050 | +45 | +1.5% | 162,400 |
| 2021/05/27 | 3,090 | 3,100 | 3,005 | 3,005 | -80 | -2.6% | 241,200 |
| 2021/05/26 | 3,165 | 3,180 | 3,085 | 3,085 | -135 | -4.2% | 111,800 |
| 2021/05/25 | 3,225 | 3,225 | 3,200 | 3,220 | +15 | +0.5% | 90,900 |
| 2021/05/24 | 3,180 | 3,250 | 3,175 | 3,205 | +20 | +0.6% | 112,800 |
| 2021/05/21 | 3,110 | 3,185 | 3,100 | 3,185 | +80 | +2.6% | 174,100 |
| 2021/05/20 | 2,999 | 3,135 | 2,987 | 3,105 | +138 | +4.7% | 242,100 |
| 2021/05/19 | 2,956 | 2,990 | 2,929 | 2,967 | +33 | +1.1% | 290,400 |
| 2021/05/18 | 2,909 | 2,965 | 2,872 | 2,934 | +13 | +0.4% | 477,000 |
| 2021/05/17 | 2,995 | 3,010 | 2,892 | 2,921 | -99 | -3.3% | 331,000 |
| 2021/05/14 | 2,939 | 3,045 | 2,893 | 3,020 | +105 | +3.6% | 299,500 |
| 2021/05/13 | 3,020 | 3,060 | 2,901 | 2,915 | -190 | -6.1% | 415,800 |
| 2021/05/12 | 3,180 | 3,290 | 3,090 | 3,105 | -125 | -3.9% | 328,700 |
| 2021/05/11 | 3,305 | 3,320 | 3,210 | 3,230 | -110 | -3.3% | 174,400 |
| 2021/05/10 | 3,400 | 3,410 | 3,340 | 3,340 | -40 | -1.2% | 122,400 |
| 2021/05/07 | 3,340 | 3,400 | 3,315 | 3,380 | +80 | +2.4% | 204,000 |
| 2021/05/06 | 3,270 | 3,345 | 3,270 | 3,300 | +25 | +0.8% | 138,900 |
951～
1000
件表示中 / 1824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 | 229,100円 | +12.7% | +13.1% | 3.06% | 16.59倍 | 3.92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 |
| スターツ | 424,500円 | +7.3% | +3.3% | 3.06% | 8.70倍 | 1.17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 |
| レオパレス２１ | 64,400円 | +2.2% | +14.7% | 1.55% | 17.64倍 | 2.52倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 449,000円 | +16.5% | +0.4% | 3.92% | 15.46倍 | 1.27倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| いちご | 38,000円 | +15.9% | +7.5% | 3.03% | 9.97倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
