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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 2,862 | 2,880 | 2,758 | 2,800 | -158 | -5.3% | 367,800 |
| 2018/10/24 | 2,976 | 2,990 | 2,926 | 2,958 | +55 | +1.9% | 340,300 |
| 2018/10/23 | 2,930 | 2,955 | 2,880 | 2,903 | -42 | -1.4% | 309,800 |
| 2018/10/22 | 3,000 | 3,025 | 2,920 | 2,945 | -105 | -3.4% | 398,100 |
| 2018/10/19 | 3,000 | 3,060 | 2,973 | 3,050 | +15 | +0.5% | 301,000 |
| 2018/10/18 | 3,185 | 3,185 | 3,030 | 3,035 | -115 | -3.7% | 446,200 |
| 2018/10/17 | 3,135 | 3,210 | 3,120 | 3,150 | +163 | +5.5% | 531,300 |
| 2018/10/16 | 3,000 | 3,120 | 2,945 | 2,987 | +44 | +1.5% | 471,500 |
| 2018/10/15 | 2,962 | 3,015 | 2,890 | 2,943 | -24 | -0.8% | 500,500 |
| 2018/10/12 | 2,889 | 3,010 | 2,875 | 2,967 | +28 | +1% | 678,200 |
| 2018/10/11 | 2,864 | 3,050 | 2,857 | 2,939 | -76 | -2.5% | 463,800 |
| 2018/10/10 | 2,979 | 3,070 | 2,930 | 3,015 | +97 | +3.3% | 390,100 |
| 2018/10/09 | 3,025 | 3,035 | 2,902 | 2,918 | -77 | -2.6% | 471,500 |
| 2018/10/05 | 2,995 | 3,045 | 2,932 | 2,995 | -50 | -1.6% | 555,900 |
| 2018/10/04 | 3,100 | 3,145 | 3,030 | 3,045 | -115 | -3.6% | 494,800 |
| 2018/10/03 | 3,300 | 3,310 | 3,060 | 3,160 | -175 | -5.2% | 815,000 |
| 2018/10/02 | 3,460 | 3,465 | 3,305 | 3,335 | -35 | -1% | 441,500 |
| 2018/10/01 | 3,460 | 3,505 | 3,360 | 3,370 | -95 | -2.7% | 262,500 |
| 2018/09/28 | 3,520 | 3,525 | 3,425 | 3,465 | +15 | +0.4% | 264,300 |
| 2018/09/27 | 3,595 | 3,630 | 3,405 | 3,450 | -170 | -4.7% | 402,400 |
| 2018/09/26 | 3,450 | 3,630 | 3,400 | 3,620 | +145 | +4.2% | 430,500 |
| 2018/09/25 | 3,450 | 3,495 | 3,420 | 3,475 | +25 | +0.7% | 229,800 |
| 2018/09/21 | 3,475 | 3,525 | 3,400 | 3,450 | +20 | +0.6% | 495,600 |
| 2018/09/20 | 3,400 | 3,450 | 3,345 | 3,430 | -5 | -0.1% | 302,100 |
| 2018/09/19 | 3,475 | 3,505 | 3,335 | 3,435 | +65 | +1.9% | 591,500 |
| 2018/09/18 | 3,350 | 3,405 | 3,205 | 3,370 | -20 | -0.6% | 583,400 |
| 2018/09/14 | 3,335 | 3,450 | 3,270 | 3,390 | +195 | +6.1% | 1,344,500 |
| 2018/09/13 | 3,220 | 3,280 | 3,135 | 3,195 | +110 | +3.6% | 1,122,900 |
| 2018/09/12 | 3,040 | 3,135 | 2,996 | 3,085 | +99 | +3.3% | 1,001,700 |
| 2018/09/11 | 2,875 | 3,010 | 2,863 | 2,986 | +142 | +5% | 851,800 |
| 2018/09/10 | 2,963 | 3,105 | 2,836 | 2,844 | -22 | -0.8% | 1,843,600 |
| 2018/09/07 | 2,822 | 2,994 | 2,822 | 2,866 | +2 | +0.1% | 1,059,800 |
| 2018/09/06 | 2,905 | 2,968 | 2,811 | 2,864 | -66 | -2.3% | 2,477,000 |
| 2018/09/05 | 3,160 | 3,180 | 2,918 | 2,930 | -280 | -8.7% | 2,218,300 |
| 2018/09/04 | 3,235 | 3,280 | 3,195 | 3,210 | -95 | -2.9% | 590,300 |
| 2018/09/03 | 3,550 | 3,550 | 3,220 | 3,305 | -265 | -7.4% | 769,900 |
| 2018/08/31 | 3,645 | 3,665 | 3,555 | 3,570 | -110 | -3% | 242,400 |
| 2018/08/30 | 3,765 | 3,780 | 3,640 | 3,680 | -65 | -1.7% | 259,800 |
| 2018/08/29 | 3,700 | 3,770 | 3,675 | 3,745 | +115 | +3.2% | 213,800 |
| 2018/08/28 | 3,760 | 3,780 | 3,605 | 3,630 | -90 | -2.4% | 242,200 |
| 2018/08/27 | 3,630 | 3,725 | 3,610 | 3,720 | +155 | +4.3% | 264,000 |
| 2018/08/24 | 3,495 | 3,570 | 3,470 | 3,565 | +95 | +2.7% | 178,100 |
| 2018/08/23 | 3,555 | 3,605 | 3,460 | 3,470 | -90 | -2.5% | 261,500 |
| 2018/08/22 | 3,610 | 3,620 | 3,550 | 3,560 | -70 | -1.9% | 187,100 |
| 2018/08/21 | 3,645 | 3,660 | 3,550 | 3,630 | -45 | -1.2% | 145,700 |
| 2018/08/20 | 3,565 | 3,735 | 3,565 | 3,675 | +85 | +2.4% | 216,400 |
| 2018/08/17 | 3,510 | 3,640 | 3,500 | 3,590 | +35 | +1% | 281,900 |
| 2018/08/16 | 3,555 | 3,600 | 3,500 | 3,555 | -95 | -2.6% | 257,700 |
| 2018/08/15 | 3,770 | 3,780 | 3,600 | 3,650 | -165 | -4.3% | 292,600 |
| 2018/08/14 | 3,705 | 3,890 | 3,705 | 3,815 | +180 | +5% | 244,000 |
1651～
1700
件表示中 / 1865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 | 256,400円 | +12.7% | +13.1% | 2.73% | 18.57倍 | 4.39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 | 194,400円 | +9.5% | +0.2% | 1.54% | 18.44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 | 464,000円 | +7.3% | +3.3% | 2.80% | 9.51倍 | 1.28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 |
| 霞ヶ関キャ | 1,909,000円 | +44.6% | +90.8% | 1.26% | 18.84倍 | 6.77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 |
| いちご | 40,700円 | +15.9% | +7.5% | 2.83% | 10.62倍 | 1.53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
