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 |
|---|---|---|---|---|---|---|---|
| 2020/01/29 | 4,670 | 4,670 | 4,590 | 4,610 | -15 | -0.3% | 130,800 |
| 2020/01/28 | 4,495 | 4,635 | 4,490 | 4,625 | +70 | +1.5% | 147,600 |
| 2020/01/27 | 4,550 | 4,580 | 4,485 | 4,555 | -70 | -1.5% | 135,600 |
| 2020/01/24 | 4,620 | 4,650 | 4,610 | 4,625 | +5 | +0.1% | 92,900 |
| 2020/01/23 | 4,620 | 4,665 | 4,600 | 4,620 | -40 | -0.9% | 110,300 |
| 2020/01/22 | 4,625 | 4,680 | 4,615 | 4,660 | +45 | +1% | 72,000 |
| 2020/01/21 | 4,660 | 4,685 | 4,605 | 4,615 | -75 | -1.6% | 124,600 |
| 2020/01/20 | 4,705 | 4,720 | 4,675 | 4,690 | +40 | +0.9% | 83,500 |
| 2020/01/17 | 4,605 | 4,655 | 4,595 | 4,650 | +80 | +1.8% | 89,700 |
| 2020/01/16 | 4,620 | 4,640 | 4,540 | 4,570 | -55 | -1.2% | 136,000 |
| 2020/01/15 | 4,670 | 4,685 | 4,610 | 4,625 | -60 | -1.3% | 85,700 |
| 2020/01/14 | 4,850 | 4,850 | 4,675 | 4,685 | -135 | -2.8% | 178,100 |
| 2020/01/10 | 4,845 | 4,845 | 4,795 | 4,820 | ±0 | ±0% | 58,500 |
| 2020/01/09 | 4,890 | 4,890 | 4,810 | 4,820 | -30 | -0.6% | 68,300 |
| 2020/01/08 | 4,920 | 4,985 | 4,765 | 4,850 | -130 | -2.6% | 159,000 |
| 2020/01/07 | 4,910 | 5,030 | 4,910 | 4,980 | +125 | +2.6% | 178,300 |
| 2020/01/06 | 4,750 | 4,890 | 4,740 | 4,855 | +40 | +0.8% | 152,500 |
| 2019/12/30 | 4,715 | 4,850 | 4,705 | 4,815 | +30 | +0.6% | 125,700 |
| 2019/12/27 | 4,795 | 4,835 | 4,755 | 4,785 | -60 | -1.2% | 71,100 |
| 2019/12/26 | 4,860 | 4,895 | 4,825 | 4,845 | -50 | -1% | 71,600 |
| 2019/12/25 | 4,920 | 4,990 | 4,885 | 4,895 | +15 | +0.3% | 99,900 |
| 2019/12/24 | 4,840 | 4,890 | 4,810 | 4,880 | +30 | +0.6% | 96,300 |
| 2019/12/23 | 4,810 | 4,890 | 4,795 | 4,850 | +110 | +2.3% | 149,600 |
| 2019/12/20 | 4,955 | 4,985 | 4,730 | 4,740 | -185 | -3.8% | 217,400 |
| 2019/12/19 | 4,880 | 4,945 | 4,860 | 4,925 | +70 | +1.4% | 215,300 |
| 2019/12/18 | 4,860 | 4,875 | 4,785 | 4,855 | ±0 | ±0% | 190,400 |
| 2019/12/17 | 4,760 | 4,860 | 4,750 | 4,855 | +215 | +4.6% | 305,900 |
| 2019/12/16 | 4,570 | 4,705 | 4,515 | 4,640 | +125 | +2.8% | 267,300 |
| 2019/12/13 | 4,560 | 4,565 | 4,460 | 4,515 | -30 | -0.7% | 283,400 |
| 2019/12/12 | 4,620 | 4,640 | 4,475 | 4,545 | -55 | -1.2% | 269,400 |
| 2019/12/11 | 4,605 | 4,625 | 4,535 | 4,600 | -50 | -1.1% | 200,900 |
| 2019/12/10 | 4,630 | 4,670 | 4,615 | 4,650 | -40 | -0.9% | 96,000 |
| 2019/12/09 | 4,610 | 4,715 | 4,580 | 4,690 | +50 | +1.1% | 170,400 |
| 2019/12/06 | 4,700 | 4,725 | 4,565 | 4,640 | -135 | -2.8% | 352,900 |
| 2019/12/05 | 4,760 | 4,780 | 4,685 | 4,775 | -20 | -0.4% | 109,700 |
| 2019/12/04 | 4,800 | 4,865 | 4,780 | 4,795 | -55 | -1.1% | 95,000 |
| 2019/12/03 | 4,815 | 4,850 | 4,765 | 4,850 | -70 | -1.4% | 181,000 |
| 2019/12/02 | 4,935 | 4,945 | 4,875 | 4,920 | +30 | +0.6% | 93,000 |
| 2019/11/29 | 4,980 | 4,985 | 4,870 | 4,890 | -105 | -2.1% | 186,900 |
| 2019/11/28 | 4,985 | 5,030 | 4,925 | 4,995 | +70 | +1.4% | 231,900 |
| 2019/11/27 | 4,845 | 4,930 | 4,810 | 4,925 | +25 | +0.5% | 209,800 |
| 2019/11/26 | 4,855 | 4,945 | 4,815 | 4,900 | -5 | -0.1% | 255,500 |
| 2019/11/25 | 5,010 | 5,030 | 4,875 | 4,905 | -195 | -3.8% | 387,900 |
| 2019/11/22 | 5,170 | 5,170 | 5,060 | 5,100 | -50 | -1% | 88,200 |
| 2019/11/21 | 5,140 | 5,220 | 5,010 | 5,150 | +10 | +0.2% | 159,200 |
| 2019/11/20 | 5,000 | 5,150 | 4,985 | 5,140 | -210 | -3.9% | 211,300 |
| 2019/11/19 | 5,390 | 5,440 | 5,240 | 5,350 | +50 | +0.9% | 127,700 |
| 2019/11/18 | 5,120 | 5,340 | 5,120 | 5,300 | +280 | +5.6% | 245,400 |
| 2019/11/15 | 4,880 | 5,060 | 4,870 | 5,020 | +70 | +1.4% | 242,000 |
| 2019/11/14 | 4,830 | 4,975 | 4,805 | 4,950 | +135 | +2.8% | 259,200 |
1351～
1400
件表示中 / 1867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 | 258,400円 | +12.7% | +13.1% | 2.71% | 18.71倍 | 4.42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 | 194,300円 | +9.5% | +0.2% | 1.54% | 18.42倍 | 3.87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 | 482,000円 | +7.3% | +3.3% | 2.70% | 9.88倍 | 1.33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 | 1,802,000円 | +44.6% | +90.8% | 1.33% | 17.78倍 | 6.39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
