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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 3,150 | 3,170 | 3,070 | 3,115 | -75 | -2.4% | 168,600 |
| 2018/03/16 | 3,155 | 3,215 | 3,130 | 3,190 | +25 | +0.8% | 231,400 |
| 2018/03/15 | 3,115 | 3,180 | 3,100 | 3,165 | +10 | +0.3% | 187,600 |
| 2018/03/14 | 3,185 | 3,225 | 3,120 | 3,155 | -55 | -1.7% | 275,600 |
| 2018/03/13 | 3,180 | 3,220 | 3,155 | 3,210 | +20 | +0.6% | 176,900 |
| 2018/03/12 | 3,230 | 3,250 | 3,110 | 3,190 | +90 | +2.9% | 523,700 |
| 2018/03/09 | 3,165 | 3,215 | 3,075 | 3,100 | -5 | -0.2% | 334,500 |
| 2018/03/08 | 3,180 | 3,185 | 3,085 | 3,105 | -45 | -1.4% | 228,200 |
| 2018/03/07 | 3,110 | 3,230 | 3,110 | 3,150 | -45 | -1.4% | 441,300 |
| 2018/03/06 | 3,095 | 3,255 | 3,090 | 3,195 | +165 | +5.4% | 831,500 |
| 2018/03/05 | 2,983 | 3,085 | 2,981 | 3,030 | +31 | +1% | 292,900 |
| 2018/03/02 | 3,005 | 3,060 | 2,965 | 2,999 | -66 | -2.2% | 302,100 |
| 2018/03/01 | 3,060 | 3,110 | 3,025 | 3,065 | ±0 | ±0% | 279,900 |
| 2018/02/28 | 3,015 | 3,170 | 2,997 | 3,065 | +66 | +2.2% | 468,200 |
| 2018/02/27 | 3,040 | 3,070 | 2,991 | 2,999 | -56 | -1.8% | 400,300 |
| 2018/02/26 | 3,200 | 3,200 | 2,992 | 3,055 | -90 | -2.9% | 597,900 |
| 2018/02/23 | 3,200 | 3,225 | 3,135 | 3,145 | -45 | -1.4% | 303,400 |
| 2018/02/22 | 3,260 | 3,260 | 3,175 | 3,190 | -30 | -0.9% | 329,200 |
| 2018/02/21 | 3,250 | 3,280 | 3,200 | 3,220 | +20 | +0.6% | 367,800 |
| 2018/02/20 | 3,235 | 3,300 | 3,185 | 3,200 | -40 | -1.2% | 456,300 |
| 2018/02/19 | 3,020 | 3,250 | 3,010 | 3,240 | +270 | +9.1% | 538,700 |
| 2018/02/16 | 2,923 | 3,005 | 2,920 | 2,970 | +75 | +2.6% | 470,600 |
| 2018/02/15 | 2,975 | 3,025 | 2,868 | 2,895 | -54 | -1.8% | 395,300 |
| 2018/02/14 | 3,070 | 3,100 | 2,857 | 2,949 | -176 | -5.6% | 702,700 |
| 2018/02/13 | 3,220 | 3,255 | 3,115 | 3,125 | -60 | -1.9% | 439,800 |
| 2018/02/09 | 2,981 | 3,185 | 2,966 | 3,185 | -25 | -0.8% | 582,600 |
| 2018/02/08 | 3,230 | 3,240 | 3,130 | 3,210 | +150 | +4.9% | 466,500 |
| 2018/02/07 | 3,250 | 3,350 | 3,005 | 3,060 | +138 | +4.7% | 1,209,200 |
| 2018/02/06 | 2,910 | 3,140 | 2,612 | 2,922 | -388 | -11.7% | 1,659,000 |
| 2018/02/05 | 3,275 | 3,400 | 3,150 | 3,310 | -140 | -4.1% | 1,473,900 |
| 2018/02/02 | 3,300 | 3,450 | 3,295 | 3,450 | +215 | +6.6% | 1,424,500 |
| 2018/02/01 | 3,220 | 3,275 | 3,170 | 3,235 | +65 | +2.1% | 611,800 |
| 2018/01/31 | 3,150 | 3,240 | 3,110 | 3,170 | +90 | +2.9% | 764,300 |
| 2018/01/30 | 3,135 | 3,160 | 3,010 | 3,080 | +15 | +0.5% | 2,436,900 |
| 2018/01/29 | 3,200 | 3,245 | 3,025 | 3,065 | -55 | -1.8% | 674,700 |
| 2018/01/26 | 3,255 | 3,265 | 3,105 | 3,120 | -115 | -3.6% | 669,600 |
| 2018/01/25 | 3,225 | 3,275 | 3,050 | 3,235 | +55 | +1.7% | 1,055,900 |
| 2018/01/24 | 3,010 | 3,180 | 2,970 | 3,180 | +181 | +6% | 1,031,100 |
| 2018/01/23 | 2,990 | 3,030 | 2,942 | 2,999 | +57 | +1.9% | 562,800 |
| 2018/01/22 | 2,890 | 2,989 | 2,881 | 2,942 | +83 | +2.9% | 657,900 |
| 2018/01/19 | 2,850 | 2,870 | 2,823 | 2,859 | +19 | +0.7% | 308,200 |
| 2018/01/18 | 2,915 | 2,917 | 2,807 | 2,840 | -15 | -0.5% | 510,100 |
| 2018/01/17 | 2,850 | 2,899 | 2,821 | 2,855 | +38 | +1.3% | 594,400 |
| 2018/01/16 | 2,980 | 2,990 | 2,757 | 2,817 | -181 | -6% | 1,051,800 |
| 2018/01/15 | 3,080 | 3,090 | 2,946 | 2,998 | -12 | -0.4% | 802,100 |
| 2018/01/12 | 2,911 | 3,015 | 2,883 | 3,010 | +219 | +7.8% | 1,773,100 |
| 2018/01/11 | 2,810 | 2,882 | 2,747 | 2,791 | -68 | -2.4% | 768,100 |
| 2018/01/10 | 2,809 | 2,940 | 2,783 | 2,859 | +134 | +4.9% | 2,469,900 |
| 2018/01/09 | 2,628 | 2,858 | 2,582 | 2,725 | +191 | +7.5% | 1,842,100 |
| 2018/01/05 | 2,500 | 2,575 | 2,496 | 2,534 | +19 | +0.8% | 518,200 |
1801～
1850
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
