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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 4,020 | 4,155 | 3,995 | 4,135 | +145 | +3.6% | 618,500 |
| 2018/05/31 | 3,935 | 4,000 | 3,905 | 3,990 | +75 | +1.9% | 754,200 |
| 2018/05/30 | 3,800 | 3,925 | 3,795 | 3,915 | +50 | +1.3% | 507,700 |
| 2018/05/29 | 3,850 | 3,885 | 3,830 | 3,865 | +5 | +0.1% | 302,700 |
| 2018/05/28 | 3,950 | 3,950 | 3,840 | 3,860 | -40 | -1% | 230,600 |
| 2018/05/25 | 3,855 | 3,940 | 3,835 | 3,900 | +25 | +0.6% | 209,600 |
| 2018/05/24 | 3,985 | 4,010 | 3,825 | 3,875 | -155 | -3.8% | 315,600 |
| 2018/05/23 | 4,075 | 4,095 | 3,965 | 4,030 | -25 | -0.6% | 240,300 |
| 2018/05/22 | 4,135 | 4,150 | 4,055 | 4,055 | -40 | -1% | 192,100 |
| 2018/05/21 | 4,040 | 4,100 | 3,985 | 4,095 | +105 | +2.6% | 385,600 |
| 2018/05/18 | 4,040 | 4,050 | 3,915 | 3,990 | -60 | -1.5% | 366,500 |
| 2018/05/17 | 4,070 | 4,110 | 4,025 | 4,050 | -5 | -0.1% | 567,300 |
| 2018/05/16 | 3,855 | 4,080 | 3,855 | 4,055 | +170 | +4.4% | 594,400 |
| 2018/05/15 | 3,830 | 3,970 | 3,785 | 3,885 | +65 | +1.7% | 475,300 |
| 2018/05/14 | 3,720 | 3,920 | 3,705 | 3,820 | +265 | +7.5% | 980,700 |
| 2018/05/11 | 3,670 | 3,675 | 3,520 | 3,555 | -120 | -3.3% | 332,700 |
| 2018/05/10 | 3,685 | 3,750 | 3,655 | 3,675 | +35 | +1% | 501,900 |
| 2018/05/09 | 3,660 | 3,670 | 3,610 | 3,640 | -10 | -0.3% | 215,900 |
| 2018/05/08 | 3,650 | 3,665 | 3,600 | 3,650 | ±0 | ±0% | 184,700 |
| 2018/05/07 | 3,650 | 3,660 | 3,575 | 3,650 | +30 | +0.8% | 245,000 |
| 2018/05/02 | 3,615 | 3,645 | 3,565 | 3,620 | +25 | +0.7% | 159,600 |
| 2018/05/01 | 3,560 | 3,625 | 3,560 | 3,595 | +45 | +1.3% | 197,100 |
| 2018/04/27 | 3,535 | 3,600 | 3,475 | 3,550 | +65 | +1.9% | 392,500 |
| 2018/04/26 | 3,590 | 3,610 | 3,455 | 3,485 | -125 | -3.5% | 789,400 |
| 2018/04/25 | 3,485 | 3,640 | 3,465 | 3,610 | +80 | +2.3% | 505,700 |
| 2018/04/24 | 3,670 | 3,690 | 3,495 | 3,530 | -165 | -4.5% | 574,300 |
| 2018/04/23 | 3,615 | 3,725 | 3,610 | 3,695 | +135 | +3.8% | 712,300 |
| 2018/04/20 | 3,575 | 3,710 | 3,530 | 3,560 | +15 | +0.4% | 760,900 |
| 2018/04/19 | 3,425 | 3,570 | 3,425 | 3,545 | +165 | +4.9% | 689,300 |
| 2018/04/18 | 3,470 | 3,470 | 3,355 | 3,380 | -20 | -0.6% | 317,700 |
| 2018/04/17 | 3,465 | 3,490 | 3,090 | 3,400 | -25 | -0.7% | 705,100 |
| 2018/04/16 | 3,435 | 3,495 | 3,380 | 3,425 | -15 | -0.4% | 222,100 |
| 2018/04/13 | 3,430 | 3,470 | 3,380 | 3,440 | -5 | -0.1% | 197,600 |
| 2018/04/12 | 3,600 | 3,605 | 3,360 | 3,445 | -135 | -3.8% | 541,100 |
| 2018/04/11 | 3,500 | 3,600 | 3,485 | 3,580 | +125 | +3.6% | 615,600 |
| 2018/04/10 | 3,500 | 3,500 | 3,425 | 3,455 | +10 | +0.3% | 335,700 |
| 2018/04/09 | 3,420 | 3,530 | 3,410 | 3,445 | +20 | +0.6% | 494,900 |
| 2018/04/06 | 3,455 | 3,520 | 3,410 | 3,425 | +35 | +1% | 595,200 |
| 2018/04/05 | 3,300 | 3,500 | 3,300 | 3,390 | +70 | +2.1% | 1,035,600 |
| 2018/04/04 | 3,305 | 3,345 | 3,285 | 3,320 | +35 | +1.1% | 342,000 |
| 2018/04/03 | 3,200 | 3,290 | 3,180 | 3,285 | +40 | +1.2% | 239,300 |
| 2018/04/02 | 3,260 | 3,300 | 3,240 | 3,245 | -15 | -0.5% | 293,900 |
| 2018/03/30 | 3,300 | 3,330 | 3,245 | 3,260 | +5 | +0.2% | 293,000 |
| 2018/03/29 | 3,255 | 3,300 | 3,220 | 3,255 | +50 | +1.6% | 463,600 |
| 2018/03/28 | 3,160 | 3,275 | 3,125 | 3,205 | +45 | +1.4% | 373,500 |
| 2018/03/27 | 3,090 | 3,195 | 3,075 | 3,160 | +140 | +4.6% | 343,200 |
| 2018/03/26 | 2,974 | 3,020 | 2,895 | 3,020 | +47 | +1.6% | 186,800 |
| 2018/03/23 | 2,950 | 3,020 | 2,944 | 2,973 | -112 | -3.6% | 212,000 |
| 2018/03/22 | 3,000 | 3,095 | 2,991 | 3,085 | +85 | +2.8% | 170,100 |
| 2018/03/20 | 3,050 | 3,050 | 2,983 | 3,000 | -115 | -3.7% | 251,800 |
1751～
1800
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
