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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,169 | 2,196 | 2,156 | 2,165 | +19 | +0.9% | 264,100 |
| 2024/12/17 | 2,188 | 2,196 | 2,145 | 2,146 | -34 | -1.6% | 128,000 |
| 2024/12/16 | 2,200 | 2,204 | 2,159 | 2,180 | -29 | -1.3% | 139,600 |
| 2024/12/13 | 2,200 | 2,229 | 2,192 | 2,209 | +9 | +0.4% | 309,800 |
| 2024/12/12 | 2,226 | 2,227 | 2,176 | 2,200 | -20 | -0.9% | 427,400 |
| 2024/12/11 | 2,221 | 2,230 | 2,203 | 2,220 | +2 | +0.1% | 222,400 |
| 2024/12/10 | 2,230 | 2,232 | 2,203 | 2,218 | +3 | +0.1% | 279,200 |
| 2024/12/09 | 2,194 | 2,226 | 2,194 | 2,215 | +36 | +1.7% | 235,700 |
| 2024/12/06 | 2,166 | 2,181 | 2,157 | 2,179 | +11 | +0.5% | 172,000 |
| 2024/12/05 | 2,164 | 2,182 | 2,145 | 2,168 | -2 | -0.1% | 183,000 |
| 2024/12/04 | 2,161 | 2,206 | 2,161 | 2,170 | +10 | +0.5% | 348,700 |
| 2024/12/03 | 2,130 | 2,182 | 2,128 | 2,160 | +32 | +1.5% | 296,700 |
| 2024/12/02 | 2,104 | 2,142 | 2,104 | 2,128 | +27 | +1.3% | 248,200 |
| 2024/11/29 | 2,133 | 2,147 | 2,101 | 2,101 | -32 | -1.5% | 195,200 |
| 2024/11/28 | 2,122 | 2,151 | 2,122 | 2,133 | +24 | +1.1% | 227,900 |
| 2024/11/27 | 2,093 | 2,119 | 2,063 | 2,109 | +14 | +0.7% | 208,300 |
| 2024/11/26 | 2,080 | 2,135 | 2,080 | 2,095 | +16 | +0.8% | 268,500 |
| 2024/11/25 | 2,101 | 2,107 | 2,069 | 2,079 | +1 | ±0% | 444,800 |
| 2024/11/22 | 2,091 | 2,104 | 2,049 | 2,078 | -6 | -0.3% | 232,600 |
| 2024/11/21 | 2,046 | 2,087 | 2,037 | 2,084 | +16 | +0.8% | 161,100 |
| 2024/11/20 | 2,051 | 2,099 | 2,048 | 2,068 | +24 | +1.2% | 148,100 |
| 2024/11/19 | 2,093 | 2,112 | 2,031 | 2,044 | -37 | -1.8% | 230,800 |
| 2024/11/18 | 2,104 | 2,109 | 2,058 | 2,081 | -50 | -2.3% | 217,000 |
| 2024/11/15 | 2,151 | 2,164 | 2,116 | 2,131 | +3 | +0.1% | 220,300 |
| 2024/11/14 | 2,165 | 2,169 | 2,123 | 2,128 | -24 | -1.1% | 335,700 |
| 2024/11/13 | 2,164 | 2,209 | 2,136 | 2,152 | +7 | +0.3% | 463,200 |
| 2024/11/12 | 2,106 | 2,160 | 2,092 | 2,145 | +34 | +1.6% | 449,400 |
| 2024/11/11 | 2,077 | 2,114 | 2,060 | 2,111 | +11 | +0.5% | 211,700 |
| 2024/11/08 | 2,149 | 2,149 | 2,084 | 2,100 | +42 | +2% | 330,600 |
| 2024/11/07 | 2,220 | 2,250 | 2,053 | 2,058 | +114 | +5.9% | 849,800 |
| 2024/11/06 | 1,944 | 1,967 | 1,903 | 1,944 | +59 | +3.1% | 420,400 |
| 2024/11/05 | 1,949 | 1,969 | 1,885 | 1,885 | -55 | -2.8% | 179,100 |
| 2024/11/01 | 1,932 | 1,954 | 1,921 | 1,940 | -9 | -0.5% | 114,400 |
| 2024/10/31 | 1,950 | 1,956 | 1,929 | 1,949 | +9 | +0.5% | 127,300 |
| 2024/10/30 | 1,941 | 1,965 | 1,930 | 1,940 | +3 | +0.2% | 280,500 |
| 2024/10/29 | 1,931 | 1,951 | 1,928 | 1,937 | +12 | +0.6% | 125,900 |
| 2024/10/28 | 1,900 | 1,943 | 1,900 | 1,925 | +4 | +0.2% | 83,000 |
| 2024/10/25 | 1,938 | 1,939 | 1,903 | 1,921 | +14 | +0.7% | 107,800 |
| 2024/10/24 | 1,891 | 1,916 | 1,882 | 1,907 | ±0 | ±0% | 104,700 |
| 2024/10/23 | 1,944 | 1,947 | 1,907 | 1,907 | -28 | -1.4% | 119,400 |
| 2024/10/22 | 1,937 | 1,962 | 1,918 | 1,935 | -26 | -1.3% | 186,700 |
| 2024/10/21 | 1,953 | 1,975 | 1,950 | 1,961 | +11 | +0.6% | 122,600 |
| 2024/10/18 | 1,970 | 1,985 | 1,949 | 1,950 | -32 | -1.6% | 124,800 |
| 2024/10/17 | 1,988 | 1,999 | 1,977 | 1,982 | ±0 | ±0% | 119,700 |
| 2024/10/16 | 1,980 | 2,014 | 1,969 | 1,982 | -19 | -0.9% | 158,900 |
| 2024/10/15 | 2,015 | 2,015 | 1,990 | 2,001 | +1 | +0.1% | 139,700 |
| 2024/10/11 | 1,993 | 2,013 | 1,993 | 2,000 | -6 | -0.3% | 145,100 |
| 2024/10/10 | 1,995 | 2,013 | 1,984 | 2,006 | +11 | +0.6% | 187,100 |
| 2024/10/09 | 2,008 | 2,008 | 1,980 | 1,995 | +15 | +0.8% | 143,900 |
| 2024/10/08 | 1,999 | 2,014 | 1,967 | 1,980 | -38 | -1.9% | 204,900 |
151～
200
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
