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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,902 | 1,917 | 1,881 | 1,882 | -38 | -2% | 179,000 |
| 2024/07/23 | 1,888 | 1,927 | 1,888 | 1,920 | +51 | +2.7% | 332,300 |
| 2024/07/22 | 1,899 | 1,915 | 1,862 | 1,869 | -25 | -1.3% | 189,400 |
| 2024/07/19 | 1,905 | 1,912 | 1,879 | 1,894 | -6 | -0.3% | 132,500 |
| 2024/07/18 | 1,862 | 1,918 | 1,855 | 1,900 | +25 | +1.3% | 210,100 |
| 2024/07/17 | 1,876 | 1,880 | 1,850 | 1,875 | -5 | -0.3% | 237,100 |
| 2024/07/16 | 1,893 | 1,905 | 1,865 | 1,880 | -7 | -0.4% | 319,700 |
| 2024/07/12 | 1,818 | 1,910 | 1,811 | 1,887 | +66 | +3.6% | 415,400 |
| 2024/07/11 | 1,796 | 1,829 | 1,789 | 1,821 | +47 | +2.6% | 368,800 |
| 2024/07/10 | 1,775 | 1,780 | 1,753 | 1,774 | -16 | -0.9% | 249,600 |
| 2024/07/09 | 1,763 | 1,803 | 1,763 | 1,790 | +23 | +1.3% | 305,900 |
| 2024/07/08 | 1,764 | 1,773 | 1,731 | 1,767 | +18 | +1% | 319,200 |
| 2024/07/05 | 1,756 | 1,772 | 1,735 | 1,749 | -16 | -0.9% | 345,900 |
| 2024/07/04 | 1,753 | 1,772 | 1,749 | 1,765 | +11 | +0.6% | 258,100 |
| 2024/07/03 | 1,761 | 1,773 | 1,753 | 1,754 | -19 | -1.1% | 218,200 |
| 2024/07/02 | 1,773 | 1,783 | 1,759 | 1,773 | -11 | -0.6% | 253,400 |
| 2024/07/01 | 1,767 | 1,787 | 1,765 | 1,784 | +41 | +2.4% | 282,000 |
| 2024/06/28 | 1,750 | 1,751 | 1,721 | 1,743 | +5 | +0.3% | 258,300 |
| 2024/06/27 | 1,742 | 1,758 | 1,718 | 1,738 | +2 | +0.1% | 265,500 |
| 2024/06/26 | 1,737 | 1,758 | 1,711 | 1,736 | -14 | -0.8% | 241,200 |
| 2024/06/25 | 1,724 | 1,763 | 1,712 | 1,750 | +45 | +2.6% | 295,300 |
| 2024/06/24 | 1,711 | 1,717 | 1,699 | 1,705 | ±0 | ±0% | 169,300 |
| 2024/06/21 | 1,666 | 1,711 | 1,666 | 1,705 | +46 | +2.8% | 459,400 |
| 2024/06/20 | 1,655 | 1,671 | 1,643 | 1,659 | +1 | +0.1% | 176,400 |
| 2024/06/19 | 1,659 | 1,680 | 1,654 | 1,658 | +2 | +0.1% | 132,200 |
| 2024/06/18 | 1,687 | 1,691 | 1,647 | 1,656 | -22 | -1.3% | 181,300 |
| 2024/06/17 | 1,665 | 1,682 | 1,651 | 1,678 | +11 | +0.7% | 236,700 |
| 2024/06/14 | 1,650 | 1,680 | 1,650 | 1,667 | +20 | +1.2% | 403,800 |
| 2024/06/13 | 1,659 | 1,661 | 1,631 | 1,647 | -1 | -0.1% | 313,700 |
| 2024/06/12 | 1,649 | 1,674 | 1,634 | 1,648 | -9 | -0.5% | 297,400 |
| 2024/06/11 | 1,642 | 1,664 | 1,635 | 1,657 | +33 | +2% | 243,600 |
| 2024/06/10 | 1,612 | 1,641 | 1,603 | 1,624 | +19 | +1.2% | 308,100 |
| 2024/06/07 | 1,601 | 1,621 | 1,596 | 1,605 | -8 | -0.5% | 363,000 |
| 2024/06/06 | 1,640 | 1,645 | 1,600 | 1,613 | -21 | -1.3% | 281,100 |
| 2024/06/05 | 1,645 | 1,656 | 1,627 | 1,634 | -11 | -0.7% | 268,600 |
| 2024/06/04 | 1,629 | 1,662 | 1,600 | 1,645 | +11 | +0.7% | 597,200 |
| 2024/06/03 | 1,605 | 1,648 | 1,587 | 1,634 | +41 | +2.6% | 505,200 |
| 2024/05/31 | 1,584 | 1,603 | 1,580 | 1,593 | +12 | +0.8% | 619,700 |
| 2024/05/30 | 1,570 | 1,612 | 1,549 | 1,581 | -4 | -0.3% | 386,300 |
| 2024/05/29 | 1,613 | 1,627 | 1,579 | 1,585 | -20 | -1.2% | 332,600 |
| 2024/05/28 | 1,620 | 1,640 | 1,603 | 1,605 | -17 | -1% | 380,100 |
| 2024/05/27 | 1,642 | 1,646 | 1,610 | 1,622 | -14 | -0.9% | 275,800 |
| 2024/05/24 | 1,615 | 1,654 | 1,606 | 1,636 | -19 | -1.1% | 432,800 |
| 2024/05/23 | 1,650 | 1,688 | 1,642 | 1,655 | -14 | -0.8% | 341,600 |
| 2024/05/22 | 1,716 | 1,716 | 1,663 | 1,669 | -25 | -1.5% | 338,600 |
| 2024/05/21 | 1,727 | 1,733 | 1,691 | 1,694 | -37 | -2.1% | 276,200 |
| 2024/05/20 | 1,715 | 1,734 | 1,710 | 1,731 | -1 | -0.1% | 266,000 |
| 2024/05/17 | 1,736 | 1,750 | 1,721 | 1,732 | -29 | -1.6% | 305,500 |
| 2024/05/16 | 1,731 | 1,792 | 1,712 | 1,761 | +70 | +4.1% | 995,900 |
| 2024/05/15 | 1,760 | 1,766 | 1,691 | 1,691 | -89 | -5% | 478,700 |
251～
300
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
