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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,200 | 4,255 | 3,830 | 3,950 | -130 | -3.2% | 411,600 |
| 2019/08/06 | 4,010 | 4,135 | 3,980 | 4,080 | -45 | -1.1% | 220,600 |
| 2019/08/05 | 4,025 | 4,125 | 3,945 | 4,125 | +65 | +1.6% | 159,300 |
| 2019/08/02 | 4,100 | 4,135 | 4,030 | 4,060 | -100 | -2.4% | 92,800 |
| 2019/08/01 | 4,175 | 4,195 | 4,145 | 4,160 | -75 | -1.8% | 73,100 |
| 2019/07/31 | 4,210 | 4,240 | 4,155 | 4,235 | -10 | -0.2% | 68,300 |
| 2019/07/30 | 4,180 | 4,245 | 4,100 | 4,245 | +110 | +2.7% | 111,700 |
| 2019/07/29 | 4,230 | 4,230 | 4,110 | 4,135 | -65 | -1.5% | 72,900 |
| 2019/07/26 | 4,225 | 4,265 | 4,185 | 4,200 | -25 | -0.6% | 54,200 |
| 2019/07/25 | 4,230 | 4,265 | 4,200 | 4,225 | -20 | -0.5% | 42,300 |
| 2019/07/24 | 4,190 | 4,250 | 4,130 | 4,245 | +55 | +1.3% | 94,400 |
| 2019/07/23 | 4,195 | 4,245 | 4,175 | 4,190 | -25 | -0.6% | 96,000 |
| 2019/07/22 | 4,320 | 4,330 | 4,200 | 4,215 | -80 | -1.9% | 100,500 |
| 2019/07/19 | 4,150 | 4,320 | 4,150 | 4,295 | +175 | +4.2% | 158,200 |
| 2019/07/18 | 4,180 | 4,205 | 4,100 | 4,120 | -95 | -2.3% | 127,200 |
| 2019/07/17 | 4,230 | 4,265 | 4,185 | 4,215 | -60 | -1.4% | 79,000 |
| 2019/07/16 | 4,225 | 4,295 | 4,150 | 4,275 | +65 | +1.5% | 108,500 |
| 2019/07/12 | 4,120 | 4,225 | 4,115 | 4,210 | +90 | +2.2% | 106,600 |
| 2019/07/11 | 4,115 | 4,175 | 4,105 | 4,120 | +30 | +0.7% | 70,300 |
| 2019/07/10 | 4,035 | 4,105 | 3,980 | 4,090 | +30 | +0.7% | 106,400 |
| 2019/07/09 | 4,205 | 4,235 | 4,045 | 4,060 | -195 | -4.6% | 139,100 |
| 2019/07/08 | 4,255 | 4,275 | 4,195 | 4,255 | +10 | +0.2% | 118,400 |
| 2019/07/05 | 4,255 | 4,285 | 4,210 | 4,245 | +20 | +0.5% | 73,000 |
| 2019/07/04 | 4,200 | 4,235 | 4,180 | 4,225 | +40 | +1% | 62,800 |
| 2019/07/03 | 4,205 | 4,205 | 4,130 | 4,185 | -20 | -0.5% | 61,400 |
| 2019/07/02 | 4,175 | 4,215 | 4,135 | 4,205 | +80 | +1.9% | 127,700 |
| 2019/07/01 | 4,075 | 4,125 | 4,015 | 4,125 | +120 | +3% | 103,700 |
| 2019/06/28 | 3,935 | 4,025 | 3,870 | 4,005 | +75 | +1.9% | 199,700 |
| 2019/06/27 | 3,910 | 3,940 | 3,900 | 3,930 | +20 | +0.5% | 86,900 |
| 2019/06/26 | 4,005 | 4,025 | 3,910 | 3,910 | -100 | -2.5% | 117,700 |
| 2019/06/25 | 4,080 | 4,080 | 3,995 | 4,010 | -85 | -2.1% | 94,100 |
| 2019/06/24 | 4,050 | 4,135 | 4,020 | 4,095 | +45 | +1.1% | 63,500 |
| 2019/06/21 | 4,170 | 4,180 | 4,035 | 4,050 | -135 | -3.2% | 93,100 |
| 2019/06/20 | 4,180 | 4,210 | 4,145 | 4,185 | +65 | +1.6% | 104,700 |
| 2019/06/19 | 4,110 | 4,125 | 4,045 | 4,120 | +75 | +1.9% | 84,300 |
| 2019/06/18 | 4,060 | 4,110 | 4,040 | 4,045 | -35 | -0.9% | 110,400 |
| 2019/06/17 | 4,010 | 4,080 | 3,985 | 4,080 | +15 | +0.4% | 94,900 |
| 2019/06/14 | 4,080 | 4,095 | 4,015 | 4,065 | +10 | +0.2% | 117,500 |
| 2019/06/13 | 4,065 | 4,140 | 4,015 | 4,055 | -80 | -1.9% | 165,900 |
| 2019/06/12 | 4,185 | 4,185 | 4,085 | 4,135 | -50 | -1.2% | 161,700 |
| 2019/06/11 | 4,260 | 4,325 | 4,170 | 4,185 | -50 | -1.2% | 217,300 |
| 2019/06/10 | 4,100 | 4,250 | 4,095 | 4,235 | +230 | +5.7% | 383,900 |
| 2019/06/07 | 3,955 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 187,900 |
| 2019/06/06 | 3,955 | 3,990 | 3,920 | 3,955 | +45 | +1.2% | 131,000 |
| 2019/06/05 | 3,930 | 3,950 | 3,890 | 3,910 | +65 | +1.7% | 95,500 |
| 2019/06/04 | 3,980 | 3,990 | 3,815 | 3,845 | -155 | -3.9% | 182,900 |
| 2019/06/03 | 3,860 | 4,025 | 3,835 | 4,000 | +95 | +2.4% | 306,200 |
| 2019/05/31 | 3,945 | 3,980 | 3,890 | 3,905 | -10 | -0.3% | 164,400 |
| 2019/05/30 | 3,950 | 3,970 | 3,890 | 3,915 | -90 | -2.2% | 98,100 |
| 2019/05/29 | 4,010 | 4,040 | 3,950 | 4,005 | -40 | -1% | 182,000 |
1401～
1450
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
