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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,385 | 3,410 | 3,325 | 3,380 | -30 | -0.9% | 151,000 |
| 2022/03/30 | 3,500 | 3,500 | 3,370 | 3,410 | -55 | -1.6% | 157,700 |
| 2022/03/29 | 3,430 | 3,480 | 3,405 | 3,465 | +100 | +3% | 244,500 |
| 2022/03/28 | 3,545 | 3,550 | 3,350 | 3,365 | -195 | -5.5% | 150,000 |
| 2022/03/25 | 3,620 | 3,665 | 3,515 | 3,560 | -60 | -1.7% | 118,000 |
| 2022/03/24 | 3,430 | 3,625 | 3,410 | 3,620 | +100 | +2.8% | 269,800 |
| 2022/03/23 | 3,425 | 3,555 | 3,405 | 3,520 | +125 | +3.7% | 206,900 |
| 2022/03/22 | 3,290 | 3,440 | 3,255 | 3,395 | +125 | +3.8% | 424,000 |
| 2022/03/18 | 3,340 | 3,370 | 3,270 | 3,270 | -15 | -0.5% | 967,400 |
| 2022/03/17 | 3,255 | 3,320 | 3,220 | 3,285 | +80 | +2.5% | 288,300 |
| 2022/03/16 | 3,395 | 3,395 | 3,205 | 3,205 | -225 | -6.6% | 352,300 |
| 2022/03/15 | 3,370 | 3,470 | 3,355 | 3,430 | +5 | +0.1% | 138,800 |
| 2022/03/14 | 3,510 | 3,540 | 3,405 | 3,425 | -45 | -1.3% | 136,200 |
| 2022/03/11 | 3,520 | 3,545 | 3,450 | 3,470 | -75 | -2.1% | 132,900 |
| 2022/03/10 | 3,550 | 3,570 | 3,490 | 3,545 | +130 | +3.8% | 137,300 |
| 2022/03/09 | 3,495 | 3,515 | 3,385 | 3,415 | -40 | -1.2% | 155,500 |
| 2022/03/08 | 3,540 | 3,615 | 3,435 | 3,455 | -155 | -4.3% | 267,700 |
| 2022/03/07 | 3,530 | 3,650 | 3,500 | 3,610 | -10 | -0.3% | 207,700 |
| 2022/03/04 | 3,675 | 3,685 | 3,560 | 3,620 | -35 | -1% | 191,500 |
| 2022/03/03 | 3,620 | 3,680 | 3,615 | 3,655 | +85 | +2.4% | 175,100 |
| 2022/03/02 | 3,510 | 3,585 | 3,505 | 3,570 | ±0 | ±0% | 147,300 |
| 2022/03/01 | 3,605 | 3,635 | 3,550 | 3,570 | -35 | -1% | 184,500 |
| 2022/02/28 | 3,500 | 3,615 | 3,485 | 3,605 | +120 | +3.4% | 267,600 |
| 2022/02/25 | 3,340 | 3,495 | 3,340 | 3,485 | +95 | +2.8% | 239,700 |
| 2022/02/24 | 3,340 | 3,460 | 3,340 | 3,390 | +75 | +2.3% | 282,300 |
| 2022/02/22 | 3,240 | 3,340 | 3,230 | 3,315 | +55 | +1.7% | 191,100 |
| 2022/02/21 | 3,235 | 3,260 | 3,140 | 3,260 | -35 | -1.1% | 246,700 |
| 2022/02/18 | 3,290 | 3,310 | 3,220 | 3,295 | -55 | -1.6% | 228,700 |
| 2022/02/17 | 3,445 | 3,455 | 3,335 | 3,350 | -90 | -2.6% | 316,600 |
| 2022/02/16 | 3,470 | 3,500 | 3,405 | 3,440 | -20 | -0.6% | 224,300 |
| 2022/02/15 | 3,480 | 3,535 | 3,425 | 3,460 | -5 | -0.1% | 253,800 |
| 2022/02/14 | 3,475 | 3,555 | 3,430 | 3,465 | -80 | -2.3% | 347,900 |
| 2022/02/10 | 3,445 | 3,605 | 3,415 | 3,545 | +165 | +4.9% | 303,000 |
| 2022/02/09 | 3,355 | 3,390 | 3,265 | 3,380 | +25 | +0.7% | 159,800 |
| 2022/02/08 | 3,400 | 3,430 | 3,310 | 3,355 | -5 | -0.1% | 285,200 |
| 2022/02/07 | 3,260 | 3,380 | 3,260 | 3,360 | -25 | -0.7% | 311,000 |
| 2022/02/04 | 3,290 | 3,405 | 3,255 | 3,385 | +85 | +2.6% | 195,700 |
| 2022/02/03 | 3,335 | 3,375 | 3,285 | 3,300 | -175 | -5% | 206,500 |
| 2022/02/02 | 3,420 | 3,495 | 3,380 | 3,475 | +75 | +2.2% | 196,400 |
| 2022/02/01 | 3,505 | 3,560 | 3,395 | 3,400 | -60 | -1.7% | 195,900 |
| 2022/01/31 | 3,430 | 3,495 | 3,415 | 3,460 | +65 | +1.9% | 153,200 |
| 2022/01/28 | 3,420 | 3,470 | 3,345 | 3,395 | +45 | +1.3% | 220,900 |
| 2022/01/27 | 3,575 | 3,580 | 3,330 | 3,350 | -200 | -5.6% | 188,200 |
| 2022/01/26 | 3,520 | 3,575 | 3,485 | 3,550 | +30 | +0.9% | 150,100 |
| 2022/01/25 | 3,680 | 3,680 | 3,495 | 3,520 | -135 | -3.7% | 161,500 |
| 2022/01/24 | 3,595 | 3,655 | 3,545 | 3,655 | +20 | +0.6% | 110,000 |
| 2022/01/21 | 3,540 | 3,635 | 3,515 | 3,635 | -25 | -0.7% | 238,700 |
| 2022/01/20 | 3,605 | 3,675 | 3,590 | 3,660 | +35 | +1% | 248,300 |
| 2022/01/19 | 3,690 | 3,730 | 3,605 | 3,625 | -175 | -4.6% | 203,700 |
| 2022/01/18 | 3,710 | 3,815 | 3,655 | 3,800 | +20 | +0.5% | 300,800 |
651～
700
件表示中 / 1697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 | 207,800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 |
| いちご | 38,000円 | +2.7% | +15.5% | 2.63% | 11.82倍 | 1.56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 |
| サムティＨＤ | 329,000円 | - | - | 1.21% | 14.07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 |
| 平和不 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19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 |
| プレサンス | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
市場注目の銘柄
チャート関連のコラム
