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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,060 | 2,065 | 2,016 | 2,018 | -22 | -1.1% | 126,800 |
| 2024/10/04 | 2,015 | 2,048 | 2,013 | 2,040 | +32 | +1.6% | 317,600 |
| 2024/10/03 | 2,003 | 2,024 | 1,992 | 2,008 | +61 | +3.1% | 248,800 |
| 2024/10/02 | 1,992 | 2,002 | 1,940 | 1,947 | -64 | -3.2% | 285,000 |
| 2024/10/01 | 2,001 | 2,013 | 1,985 | 2,011 | +20 | +1% | 171,800 |
| 2024/09/30 | 1,930 | 2,003 | 1,923 | 1,991 | -3 | -0.2% | 409,700 |
| 2024/09/27 | 1,985 | 2,026 | 1,972 | 1,994 | -69 | -3.3% | 377,000 |
| 2024/09/26 | 1,995 | 2,067 | 1,995 | 2,063 | +94 | +4.8% | 488,800 |
| 2024/09/25 | 1,924 | 1,988 | 1,924 | 1,969 | +44 | +2.3% | 336,900 |
| 2024/09/24 | 1,915 | 1,945 | 1,911 | 1,925 | +14 | +0.7% | 299,800 |
| 2024/09/20 | 1,910 | 1,948 | 1,878 | 1,911 | +29 | +1.5% | 1,140,700 |
| 2024/09/19 | 1,823 | 1,885 | 1,809 | 1,882 | +66 | +3.6% | 585,100 |
| 2024/09/18 | 1,760 | 1,840 | 1,753 | 1,816 | +66 | +3.8% | 440,500 |
| 2024/09/17 | 1,750 | 1,754 | 1,731 | 1,750 | +10 | +0.6% | 246,800 |
| 2024/09/13 | 1,732 | 1,747 | 1,720 | 1,740 | ±0 | ±0% | 264,500 |
| 2024/09/12 | 1,757 | 1,780 | 1,732 | 1,740 | +7 | +0.4% | 162,100 |
| 2024/09/11 | 1,757 | 1,778 | 1,717 | 1,733 | -17 | -1% | 219,100 |
| 2024/09/10 | 1,774 | 1,783 | 1,750 | 1,750 | -29 | -1.6% | 140,300 |
| 2024/09/09 | 1,750 | 1,779 | 1,745 | 1,779 | -6 | -0.3% | 238,900 |
| 2024/09/06 | 1,821 | 1,823 | 1,771 | 1,785 | -26 | -1.4% | 242,500 |
| 2024/09/05 | 1,800 | 1,815 | 1,770 | 1,811 | ±0 | ±0% | 238,100 |
| 2024/09/04 | 1,790 | 1,824 | 1,762 | 1,811 | -59 | -3.2% | 193,800 |
| 2024/09/03 | 1,840 | 1,870 | 1,840 | 1,870 | +32 | +1.7% | 206,000 |
| 2024/09/02 | 1,883 | 1,890 | 1,822 | 1,838 | -40 | -2.1% | 146,400 |
| 2024/08/30 | 1,875 | 1,879 | 1,854 | 1,878 | +13 | +0.7% | 171,300 |
| 2024/08/29 | 1,835 | 1,876 | 1,825 | 1,865 | +25 | +1.4% | 434,000 |
| 2024/08/28 | 1,881 | 1,884 | 1,830 | 1,840 | -40 | -2.1% | 271,100 |
| 2024/08/27 | 1,880 | 1,885 | 1,862 | 1,880 | +7 | +0.4% | 192,500 |
| 2024/08/26 | 1,828 | 1,879 | 1,821 | 1,873 | +59 | +3.3% | 267,200 |
| 2024/08/23 | 1,839 | 1,870 | 1,800 | 1,814 | -11 | -0.6% | 292,800 |
| 2024/08/22 | 1,803 | 1,839 | 1,801 | 1,825 | +8 | +0.4% | 181,500 |
| 2024/08/21 | 1,788 | 1,830 | 1,777 | 1,817 | +17 | +0.9% | 128,500 |
| 2024/08/20 | 1,773 | 1,807 | 1,753 | 1,800 | +52 | +3% | 279,900 |
| 2024/08/19 | 1,748 | 1,773 | 1,736 | 1,748 | -21 | -1.2% | 214,000 |
| 2024/08/16 | 1,794 | 1,797 | 1,754 | 1,769 | -17 | -1% | 221,100 |
| 2024/08/15 | 1,772 | 1,797 | 1,762 | 1,786 | +46 | +2.6% | 351,800 |
| 2024/08/14 | 1,700 | 1,745 | 1,688 | 1,740 | +40 | +2.4% | 252,100 |
| 2024/08/13 | 1,709 | 1,718 | 1,681 | 1,700 | -15 | -0.9% | 222,800 |
| 2024/08/09 | 1,732 | 1,750 | 1,665 | 1,715 | +15 | +0.9% | 295,600 |
| 2024/08/08 | 1,650 | 1,736 | 1,650 | 1,700 | -18 | -1% | 245,500 |
| 2024/08/07 | 1,618 | 1,767 | 1,602 | 1,718 | -20 | -1.2% | 455,300 |
| 2024/08/06 | 1,692 | 1,754 | 1,671 | 1,738 | +142 | +8.9% | 436,500 |
| 2024/08/05 | 1,754 | 1,763 | 1,577 | 1,596 | -162 | -9.2% | 622,500 |
| 2024/08/02 | 1,778 | 1,795 | 1,748 | 1,758 | -19 | -1.1% | 370,600 |
| 2024/08/01 | 1,828 | 1,828 | 1,760 | 1,777 | -102 | -5.4% | 449,000 |
| 2024/07/31 | 1,848 | 1,879 | 1,825 | 1,879 | +18 | +1% | 154,500 |
| 2024/07/30 | 1,878 | 1,888 | 1,850 | 1,861 | -28 | -1.5% | 170,400 |
| 2024/07/29 | 1,884 | 1,894 | 1,857 | 1,889 | +35 | +1.9% | 200,000 |
| 2024/07/26 | 1,858 | 1,881 | 1,835 | 1,854 | -2 | -0.1% | 164,000 |
| 2024/07/25 | 1,872 | 1,877 | 1,821 | 1,856 | -26 | -1.4% | 282,000 |
201～
250
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
