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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,220 | 4,260 | 4,140 | 4,205 | +60 | +1.4% | 147,200 |
| 2021/10/29 | 4,105 | 4,160 | 4,070 | 4,145 | +75 | +1.8% | 93,600 |
| 2021/10/28 | 4,015 | 4,070 | 4,000 | 4,070 | +5 | +0.1% | 160,800 |
| 2021/10/27 | 4,060 | 4,095 | 4,030 | 4,065 | -25 | -0.6% | 101,100 |
| 2021/10/26 | 4,145 | 4,150 | 4,080 | 4,090 | -20 | -0.5% | 71,400 |
| 2021/10/25 | 3,980 | 4,135 | 3,980 | 4,110 | +50 | +1.2% | 92,000 |
| 2021/10/22 | 3,985 | 4,100 | 3,985 | 4,060 | -20 | -0.5% | 91,400 |
| 2021/10/21 | 4,090 | 4,135 | 4,060 | 4,080 | -90 | -2.2% | 112,500 |
| 2021/10/20 | 4,250 | 4,285 | 4,165 | 4,170 | -45 | -1.1% | 91,900 |
| 2021/10/19 | 4,190 | 4,240 | 4,155 | 4,215 | +65 | +1.6% | 138,500 |
| 2021/10/18 | 4,200 | 4,200 | 4,105 | 4,150 | -50 | -1.2% | 86,200 |
| 2021/10/15 | 4,160 | 4,240 | 4,145 | 4,200 | +85 | +2.1% | 182,600 |
| 2021/10/14 | 4,035 | 4,115 | 4,015 | 4,115 | +75 | +1.9% | 102,300 |
| 2021/10/13 | 3,970 | 4,070 | 3,965 | 4,040 | +45 | +1.1% | 104,000 |
| 2021/10/12 | 3,995 | 4,005 | 3,935 | 3,995 | +35 | +0.9% | 94,500 |
| 2021/10/11 | 3,880 | 3,965 | 3,830 | 3,960 | +80 | +2.1% | 158,600 |
| 2021/10/08 | 3,930 | 3,955 | 3,870 | 3,880 | +20 | +0.5% | 88,900 |
| 2021/10/07 | 3,850 | 3,925 | 3,845 | 3,860 | +45 | +1.2% | 165,600 |
| 2021/10/06 | 3,890 | 3,935 | 3,790 | 3,815 | -50 | -1.3% | 169,300 |
| 2021/10/05 | 3,850 | 3,895 | 3,800 | 3,865 | -65 | -1.7% | 226,000 |
| 2021/10/04 | 3,975 | 3,985 | 3,885 | 3,930 | +10 | +0.3% | 151,600 |
| 2021/10/01 | 3,910 | 3,940 | 3,885 | 3,920 | -45 | -1.1% | 149,800 |
| 2021/09/30 | 3,925 | 3,975 | 3,900 | 3,965 | -20 | -0.5% | 191,100 |
| 2021/09/29 | 4,005 | 4,010 | 3,925 | 3,985 | -135 | -3.3% | 211,000 |
| 2021/09/28 | 4,190 | 4,190 | 4,070 | 4,120 | -90 | -2.1% | 149,600 |
| 2021/09/27 | 4,225 | 4,270 | 4,185 | 4,210 | -30 | -0.7% | 165,000 |
| 2021/09/24 | 4,220 | 4,260 | 4,170 | 4,240 | +185 | +4.6% | 270,400 |
| 2021/09/22 | 4,145 | 4,150 | 4,055 | 4,055 | ±0 | ±0% | 171,400 |
| 2021/09/21 | 4,055 | 4,090 | 4,010 | 4,055 | -60 | -1.5% | 132,500 |
| 2021/09/17 | 4,125 | 4,155 | 4,085 | 4,115 | -40 | -1% | 183,400 |
| 2021/09/16 | 4,200 | 4,210 | 4,125 | 4,155 | -25 | -0.6% | 162,800 |
| 2021/09/15 | 4,145 | 4,210 | 4,135 | 4,180 | -55 | -1.3% | 243,800 |
| 2021/09/14 | 4,225 | 4,240 | 4,170 | 4,235 | +5 | +0.1% | 146,300 |
| 2021/09/13 | 4,145 | 4,250 | 4,110 | 4,230 | +40 | +1% | 162,300 |
| 2021/09/10 | 4,060 | 4,190 | 4,055 | 4,190 | +65 | +1.6% | 198,700 |
| 2021/09/09 | 4,135 | 4,145 | 4,065 | 4,125 | ±0 | ±0% | 112,700 |
| 2021/09/08 | 4,080 | 4,185 | 4,065 | 4,125 | +60 | +1.5% | 257,500 |
| 2021/09/07 | 4,065 | 4,110 | 4,040 | 4,065 | +60 | +1.5% | 239,700 |
| 2021/09/06 | 3,935 | 4,010 | 3,920 | 4,005 | +125 | +3.2% | 236,800 |
| 2021/09/03 | 3,800 | 3,880 | 3,780 | 3,880 | +50 | +1.3% | 165,500 |
| 2021/09/02 | 3,700 | 3,830 | 3,695 | 3,830 | +150 | +4.1% | 225,700 |
| 2021/09/01 | 3,630 | 3,685 | 3,615 | 3,680 | +20 | +0.5% | 112,000 |
| 2021/08/31 | 3,610 | 3,675 | 3,565 | 3,660 | +55 | +1.5% | 133,400 |
| 2021/08/30 | 3,590 | 3,605 | 3,530 | 3,605 | +50 | +1.4% | 442,500 |
| 2021/08/27 | 3,550 | 3,560 | 3,505 | 3,555 | -15 | -0.4% | 139,500 |
| 2021/08/26 | 3,550 | 3,585 | 3,540 | 3,570 | +45 | +1.3% | 125,900 |
| 2021/08/25 | 3,530 | 3,565 | 3,465 | 3,525 | -130 | -3.6% | 233,000 |
| 2021/08/24 | 3,565 | 3,670 | 3,565 | 3,655 | +75 | +2.1% | 235,100 |
| 2021/08/23 | 3,515 | 3,600 | 3,515 | 3,580 | +130 | +3.8% | 158,300 |
| 2021/08/20 | 3,425 | 3,500 | 3,420 | 3,450 | +25 | +0.7% | 162,500 |
751～
800
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
