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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,095 | 3,170 | 3,090 | 3,145 | +45 | +1.5% | 151,700 |
| 2021/01/15 | 3,065 | 3,105 | 3,060 | 3,100 | +35 | +1.1% | 170,000 |
| 2021/01/14 | 3,090 | 3,095 | 3,015 | 3,065 | -5 | -0.2% | 203,200 |
| 2021/01/13 | 2,960 | 3,070 | 2,950 | 3,070 | +119 | +4% | 186,200 |
| 2021/01/12 | 3,085 | 3,100 | 2,938 | 2,951 | -204 | -6.5% | 633,300 |
| 2021/01/08 | 3,125 | 3,170 | 3,080 | 3,155 | -20 | -0.6% | 330,000 |
| 2021/01/07 | 3,255 | 3,255 | 3,160 | 3,175 | -40 | -1.2% | 178,300 |
| 2021/01/06 | 3,155 | 3,220 | 3,115 | 3,215 | +45 | +1.4% | 218,500 |
| 2021/01/05 | 3,190 | 3,200 | 3,140 | 3,170 | -30 | -0.9% | 163,200 |
| 2021/01/04 | 3,295 | 3,295 | 3,185 | 3,200 | -125 | -3.8% | 149,600 |
| 2020/12/30 | 3,340 | 3,355 | 3,295 | 3,325 | -15 | -0.4% | 129,400 |
| 2020/12/29 | 3,315 | 3,345 | 3,255 | 3,340 | -5 | -0.1% | 127,700 |
| 2020/12/28 | 3,350 | 3,350 | 3,295 | 3,345 | +5 | +0.1% | 106,400 |
| 2020/12/25 | 3,325 | 3,360 | 3,285 | 3,340 | +15 | +0.5% | 102,300 |
| 2020/12/24 | 3,250 | 3,365 | 3,215 | 3,325 | +90 | +2.8% | 138,500 |
| 2020/12/23 | 3,225 | 3,240 | 3,150 | 3,235 | +65 | +2.1% | 92,300 |
| 2020/12/22 | 3,200 | 3,200 | 3,135 | 3,170 | -35 | -1.1% | 141,700 |
| 2020/12/21 | 3,265 | 3,280 | 3,170 | 3,205 | -35 | -1.1% | 226,800 |
| 2020/12/18 | 3,195 | 3,245 | 3,165 | 3,240 | +110 | +3.5% | 203,400 |
| 2020/12/17 | 3,075 | 3,130 | 3,050 | 3,130 | +65 | +2.1% | 124,200 |
| 2020/12/16 | 3,140 | 3,165 | 3,060 | 3,065 | -60 | -1.9% | 151,700 |
| 2020/12/15 | 3,180 | 3,210 | 3,100 | 3,125 | -85 | -2.6% | 115,100 |
| 2020/12/14 | 3,200 | 3,260 | 3,195 | 3,210 | -25 | -0.8% | 90,500 |
| 2020/12/11 | 3,160 | 3,250 | 3,160 | 3,235 | +80 | +2.5% | 159,700 |
| 2020/12/10 | 3,225 | 3,235 | 3,140 | 3,155 | -50 | -1.6% | 182,500 |
| 2020/12/09 | 3,215 | 3,230 | 3,200 | 3,205 | +5 | +0.2% | 155,300 |
| 2020/12/08 | 3,190 | 3,215 | 3,140 | 3,200 | +130 | +4.2% | 172,000 |
| 2020/12/07 | 3,065 | 3,070 | 3,025 | 3,070 | +5 | +0.2% | 114,400 |
| 2020/12/04 | 3,140 | 3,140 | 3,065 | 3,065 | -125 | -3.9% | 163,600 |
| 2020/12/03 | 3,200 | 3,220 | 3,125 | 3,190 | ±0 | ±0% | 227,500 |
| 2020/12/02 | 3,205 | 3,280 | 3,170 | 3,190 | -50 | -1.5% | 207,200 |
| 2020/12/01 | 3,160 | 3,285 | 3,155 | 3,240 | +140 | +4.5% | 235,900 |
| 2020/11/30 | 3,155 | 3,165 | 3,100 | 3,100 | -50 | -1.6% | 220,300 |
| 2020/11/27 | 3,200 | 3,225 | 3,150 | 3,150 | +5 | +0.2% | 189,900 |
| 2020/11/26 | 3,130 | 3,150 | 3,070 | 3,145 | +5 | +0.2% | 204,100 |
| 2020/11/25 | 3,105 | 3,160 | 3,090 | 3,140 | +5 | +0.2% | 173,100 |
| 2020/11/24 | 3,180 | 3,200 | 3,130 | 3,135 | +70 | +2.3% | 193,100 |
| 2020/11/20 | 3,070 | 3,115 | 3,060 | 3,065 | +30 | +1% | 113,400 |
| 2020/11/19 | 3,055 | 3,070 | 3,015 | 3,035 | -25 | -0.8% | 155,200 |
| 2020/11/18 | 3,140 | 3,140 | 3,060 | 3,060 | -65 | -2.1% | 135,000 |
| 2020/11/17 | 3,145 | 3,150 | 3,065 | 3,125 | -5 | -0.2% | 142,800 |
| 2020/11/16 | 3,050 | 3,150 | 3,030 | 3,130 | +35 | +1.1% | 216,700 |
| 2020/11/13 | 3,160 | 3,160 | 3,050 | 3,095 | -85 | -2.7% | 155,100 |
| 2020/11/12 | 3,225 | 3,230 | 3,160 | 3,180 | +25 | +0.8% | 182,800 |
| 2020/11/11 | 3,225 | 3,230 | 3,100 | 3,155 | +65 | +2.1% | 239,000 |
| 2020/11/10 | 3,290 | 3,325 | 3,055 | 3,090 | -320 | -9.4% | 433,900 |
| 2020/11/09 | 3,250 | 3,425 | 3,235 | 3,410 | +210 | +6.6% | 354,000 |
| 2020/11/06 | 3,130 | 3,230 | 3,130 | 3,200 | +5 | +0.2% | 194,200 |
| 2020/11/05 | 3,075 | 3,225 | 3,035 | 3,195 | +165 | +5.4% | 255,300 |
| 2020/11/04 | 2,972 | 3,030 | 2,940 | 3,030 | +10 | +0.3% | 222,200 |
1051～
1100
件表示中 / 1803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 | 204,800円 | +6.1% | +11.2% | 2.73% | 17.04倍 | 3.73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 |
| 平和不 | 466,000円 | +16.5% | +0.4% | 3.78% | 16.04倍 | 1.32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% | 10.06倍 | 1.45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 | 1,195,000円 | +44.6% | +90.8% | 2.01% | 11.78倍 | 4.23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 |
| ゴールドクレ | 328,500円 | +17.5% | +26.8% | 2.44% | 21.84倍 | 0.82倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
