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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,800 | 3,835 | 3,765 | 3,780 | -35 | -0.9% | 147,600 |
| 2022/01/14 | 3,775 | 3,815 | 3,725 | 3,815 | -60 | -1.5% | 201,200 |
| 2022/01/13 | 4,085 | 4,100 | 3,875 | 3,875 | -230 | -5.6% | 166,000 |
| 2022/01/12 | 3,945 | 4,105 | 3,925 | 4,105 | +170 | +4.3% | 122,600 |
| 2022/01/11 | 4,025 | 4,035 | 3,905 | 3,935 | -145 | -3.6% | 245,600 |
| 2022/01/07 | 4,200 | 4,210 | 4,050 | 4,080 | -130 | -3.1% | 204,000 |
| 2022/01/06 | 4,335 | 4,415 | 4,190 | 4,210 | -335 | -7.4% | 281,000 |
| 2022/01/05 | 4,615 | 4,615 | 4,500 | 4,545 | -35 | -0.8% | 247,300 |
| 2022/01/04 | 4,565 | 4,620 | 4,485 | 4,580 | +155 | +3.5% | 183,900 |
| 2021/12/30 | 4,350 | 4,470 | 4,335 | 4,425 | +25 | +0.6% | 109,500 |
| 2021/12/29 | 4,395 | 4,450 | 4,370 | 4,400 | +15 | +0.3% | 87,800 |
| 2021/12/28 | 4,350 | 4,390 | 4,330 | 4,385 | +90 | +2.1% | 163,300 |
| 2021/12/27 | 4,335 | 4,355 | 4,295 | 4,295 | -25 | -0.6% | 87,000 |
| 2021/12/24 | 4,305 | 4,340 | 4,290 | 4,320 | +45 | +1.1% | 63,500 |
| 2021/12/23 | 4,315 | 4,320 | 4,245 | 4,275 | -5 | -0.1% | 61,300 |
| 2021/12/22 | 4,240 | 4,280 | 4,165 | 4,280 | +90 | +2.1% | 107,500 |
| 2021/12/21 | 4,195 | 4,255 | 4,135 | 4,190 | +110 | +2.7% | 174,600 |
| 2021/12/20 | 4,220 | 4,235 | 4,030 | 4,080 | -125 | -3% | 182,200 |
| 2021/12/17 | 4,265 | 4,370 | 4,185 | 4,205 | -45 | -1.1% | 221,700 |
| 2021/12/16 | 4,360 | 4,360 | 4,235 | 4,250 | -75 | -1.7% | 150,400 |
| 2021/12/15 | 4,275 | 4,385 | 4,270 | 4,325 | +40 | +0.9% | 164,100 |
| 2021/12/14 | 4,365 | 4,385 | 4,235 | 4,285 | -45 | -1% | 155,000 |
| 2021/12/13 | 4,490 | 4,505 | 4,330 | 4,330 | -180 | -4% | 166,600 |
| 2021/12/10 | 4,560 | 4,600 | 4,490 | 4,510 | -5 | -0.1% | 183,900 |
| 2021/12/09 | 4,520 | 4,575 | 4,465 | 4,515 | -75 | -1.6% | 155,300 |
| 2021/12/08 | 4,590 | 4,605 | 4,500 | 4,590 | +70 | +1.5% | 145,000 |
| 2021/12/07 | 4,450 | 4,530 | 4,420 | 4,520 | +160 | +3.7% | 161,500 |
| 2021/12/06 | 4,440 | 4,495 | 4,325 | 4,360 | -55 | -1.2% | 92,300 |
| 2021/12/03 | 4,295 | 4,430 | 4,265 | 4,415 | +185 | +4.4% | 153,400 |
| 2021/12/02 | 4,230 | 4,275 | 4,215 | 4,230 | -50 | -1.2% | 122,400 |
| 2021/12/01 | 4,185 | 4,305 | 4,135 | 4,280 | +90 | +2.1% | 162,100 |
| 2021/11/30 | 4,320 | 4,370 | 4,190 | 4,190 | -40 | -0.9% | 379,000 |
| 2021/11/29 | 4,200 | 4,310 | 4,200 | 4,230 | -95 | -2.2% | 186,600 |
| 2021/11/26 | 4,375 | 4,415 | 4,295 | 4,325 | -115 | -2.6% | 178,300 |
| 2021/11/25 | 4,665 | 4,670 | 4,420 | 4,440 | -190 | -4.1% | 216,600 |
| 2021/11/24 | 4,680 | 4,695 | 4,595 | 4,630 | -120 | -2.5% | 203,400 |
| 2021/11/22 | 4,755 | 4,850 | 4,695 | 4,750 | +45 | +1% | 426,700 |
| 2021/11/19 | 4,515 | 4,730 | 4,470 | 4,705 | +330 | +7.5% | 473,000 |
| 2021/11/18 | 4,320 | 4,395 | 4,295 | 4,375 | +15 | +0.3% | 138,400 |
| 2021/11/17 | 4,325 | 4,380 | 4,305 | 4,360 | +75 | +1.8% | 185,900 |
| 2021/11/16 | 4,310 | 4,315 | 4,245 | 4,285 | -60 | -1.4% | 94,400 |
| 2021/11/15 | 4,350 | 4,405 | 4,330 | 4,345 | +30 | +0.7% | 87,200 |
| 2021/11/12 | 4,240 | 4,345 | 4,225 | 4,315 | +105 | +2.5% | 147,100 |
| 2021/11/11 | 4,120 | 4,235 | 4,095 | 4,210 | +60 | +1.4% | 131,400 |
| 2021/11/10 | 4,095 | 4,150 | 4,085 | 4,150 | +10 | +0.2% | 163,500 |
| 2021/11/09 | 4,220 | 4,235 | 4,095 | 4,140 | -35 | -0.8% | 145,400 |
| 2021/11/08 | 4,335 | 4,375 | 4,145 | 4,175 | -30 | -0.7% | 184,000 |
| 2021/11/05 | 4,230 | 4,275 | 4,185 | 4,205 | +10 | +0.2% | 139,800 |
| 2021/11/04 | 4,260 | 4,265 | 4,165 | 4,195 | +20 | +0.5% | 145,300 |
| 2021/11/02 | 4,190 | 4,235 | 4,165 | 4,175 | -30 | -0.7% | 87,400 |
701～
750
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
