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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,260 | 3,300 | 3,230 | 3,260 | -110 | -3.3% | 130,700 |
| 2022/08/26 | 3,440 | 3,465 | 3,360 | 3,370 | ±0 | ±0% | 136,200 |
| 2022/08/25 | 3,260 | 3,400 | 3,260 | 3,370 | +135 | +4.2% | 188,500 |
| 2022/08/24 | 3,195 | 3,235 | 3,185 | 3,235 | +40 | +1.3% | 148,200 |
| 2022/08/23 | 3,230 | 3,265 | 3,185 | 3,195 | -100 | -3% | 181,200 |
| 2022/08/22 | 3,280 | 3,335 | 3,270 | 3,295 | -50 | -1.5% | 120,200 |
| 2022/08/19 | 3,455 | 3,455 | 3,345 | 3,345 | -75 | -2.2% | 123,500 |
| 2022/08/18 | 3,415 | 3,435 | 3,375 | 3,420 | -50 | -1.4% | 106,900 |
| 2022/08/17 | 3,500 | 3,515 | 3,470 | 3,470 | -20 | -0.6% | 116,100 |
| 2022/08/16 | 3,440 | 3,515 | 3,425 | 3,490 | +45 | +1.3% | 109,000 |
| 2022/08/15 | 3,470 | 3,475 | 3,415 | 3,445 | -15 | -0.4% | 75,700 |
| 2022/08/12 | 3,430 | 3,490 | 3,425 | 3,460 | +85 | +2.5% | 130,300 |
| 2022/08/10 | 3,365 | 3,385 | 3,315 | 3,375 | -40 | -1.2% | 104,200 |
| 2022/08/09 | 3,375 | 3,450 | 3,355 | 3,415 | +80 | +2.4% | 157,000 |
| 2022/08/08 | 3,415 | 3,415 | 3,260 | 3,335 | -85 | -2.5% | 116,800 |
| 2022/08/05 | 3,400 | 3,450 | 3,370 | 3,420 | +30 | +0.9% | 168,200 |
| 2022/08/04 | 3,380 | 3,395 | 3,335 | 3,390 | +35 | +1% | 89,200 |
| 2022/08/03 | 3,370 | 3,395 | 3,340 | 3,355 | +15 | +0.4% | 91,200 |
| 2022/08/02 | 3,375 | 3,385 | 3,330 | 3,340 | -40 | -1.2% | 89,300 |
| 2022/08/01 | 3,320 | 3,385 | 3,295 | 3,380 | +50 | +1.5% | 82,600 |
| 2022/07/29 | 3,340 | 3,370 | 3,315 | 3,330 | -5 | -0.1% | 70,700 |
| 2022/07/28 | 3,355 | 3,355 | 3,290 | 3,335 | +35 | +1.1% | 158,300 |
| 2022/07/27 | 3,315 | 3,355 | 3,250 | 3,300 | +10 | +0.3% | 130,200 |
| 2022/07/26 | 3,280 | 3,325 | 3,275 | 3,290 | +10 | +0.3% | 93,100 |
| 2022/07/25 | 3,280 | 3,320 | 3,245 | 3,280 | -25 | -0.8% | 134,000 |
| 2022/07/22 | 3,225 | 3,305 | 3,215 | 3,305 | +80 | +2.5% | 159,800 |
| 2022/07/21 | 3,135 | 3,245 | 3,135 | 3,225 | +45 | +1.4% | 120,300 |
| 2022/07/20 | 3,145 | 3,210 | 3,125 | 3,180 | +90 | +2.9% | 101,400 |
| 2022/07/19 | 3,085 | 3,100 | 3,035 | 3,090 | +5 | +0.2% | 74,900 |
| 2022/07/15 | 3,135 | 3,150 | 3,080 | 3,085 | -70 | -2.2% | 163,200 |
| 2022/07/14 | 3,180 | 3,180 | 3,115 | 3,155 | -30 | -0.9% | 148,400 |
| 2022/07/13 | 3,155 | 3,220 | 3,125 | 3,185 | +50 | +1.6% | 121,500 |
| 2022/07/12 | 3,185 | 3,185 | 3,080 | 3,135 | -75 | -2.3% | 151,400 |
| 2022/07/11 | 3,225 | 3,240 | 3,200 | 3,210 | +35 | +1.1% | 115,800 |
| 2022/07/08 | 3,245 | 3,270 | 3,155 | 3,175 | -30 | -0.9% | 184,200 |
| 2022/07/07 | 3,175 | 3,235 | 3,170 | 3,205 | +40 | +1.3% | 177,800 |
| 2022/07/06 | 3,025 | 3,180 | 3,025 | 3,165 | +125 | +4.1% | 236,500 |
| 2022/07/05 | 3,060 | 3,060 | 3,005 | 3,040 | +10 | +0.3% | 78,700 |
| 2022/07/04 | 3,075 | 3,085 | 3,010 | 3,030 | +20 | +0.7% | 100,000 |
| 2022/07/01 | 2,971 | 3,050 | 2,967 | 3,010 | +88 | +3% | 279,300 |
| 2022/06/30 | 3,030 | 3,035 | 2,916 | 2,922 | -123 | -4% | 199,900 |
| 2022/06/29 | 2,996 | 3,070 | 2,942 | 3,045 | -5 | -0.2% | 317,600 |
| 2022/06/28 | 2,937 | 3,060 | 2,901 | 3,050 | +105 | +3.6% | 400,800 |
| 2022/06/27 | 2,882 | 2,990 | 2,841 | 2,945 | +83 | +2.9% | 308,600 |
| 2022/06/24 | 2,772 | 2,862 | 2,757 | 2,862 | +136 | +5% | 216,400 |
| 2022/06/23 | 2,688 | 2,759 | 2,681 | 2,726 | +26 | +1% | 248,600 |
| 2022/06/22 | 2,653 | 2,722 | 2,651 | 2,700 | +60 | +2.3% | 250,300 |
| 2022/06/21 | 2,601 | 2,669 | 2,588 | 2,640 | +110 | +4.3% | 314,200 |
| 2022/06/20 | 2,518 | 2,536 | 2,481 | 2,530 | +28 | +1.1% | 313,300 |
| 2022/06/17 | 2,524 | 2,526 | 2,470 | 2,502 | -82 | -3.2% | 338,100 |
551～
600
件表示中 / 1698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 | 207,900円 | +6.1% | +11.2% | 2.69% | 17.29倍 | 3.79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 |
| サムティＨＤ | 329,500円 | - | - | 1.20% | 14.09倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。２４年６月持株会社移行 |
| いちご | 37,400円 | +2.7% | +15.5% | 2.67% | 11.64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 |
| 平和不 | 412,000円 | -6.4% | -6.7% | 3.06% | 16.18倍 | 1.20倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| 霞ヶ関キャ | 1,286,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.71倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
