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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,380 | 3,495 | 3,380 | 3,425 | -20 | -0.6% | 125,500 |
| 2021/08/18 | 3,480 | 3,495 | 3,425 | 3,445 | ±0 | ±0% | 118,000 |
| 2021/08/17 | 3,600 | 3,610 | 3,445 | 3,445 | -110 | -3.1% | 147,800 |
| 2021/08/16 | 3,630 | 3,640 | 3,545 | 3,555 | -5 | -0.1% | 217,900 |
| 2021/08/13 | 3,585 | 3,590 | 3,550 | 3,560 | -25 | -0.7% | 105,900 |
| 2021/08/12 | 3,555 | 3,585 | 3,510 | 3,585 | +65 | +1.8% | 117,900 |
| 2021/08/11 | 3,560 | 3,580 | 3,460 | 3,520 | +30 | +0.9% | 152,500 |
| 2021/08/10 | 3,420 | 3,565 | 3,415 | 3,490 | +105 | +3.1% | 283,800 |
| 2021/08/06 | 3,390 | 3,405 | 3,355 | 3,385 | +45 | +1.3% | 125,500 |
| 2021/08/05 | 3,270 | 3,360 | 3,270 | 3,340 | +20 | +0.6% | 128,700 |
| 2021/08/04 | 3,400 | 3,400 | 3,305 | 3,320 | -70 | -2.1% | 117,600 |
| 2021/08/03 | 3,410 | 3,470 | 3,390 | 3,390 | -20 | -0.6% | 107,000 |
| 2021/08/02 | 3,355 | 3,415 | 3,335 | 3,410 | +155 | +4.8% | 179,200 |
| 2021/07/30 | 3,285 | 3,320 | 3,240 | 3,255 | -55 | -1.7% | 90,600 |
| 2021/07/29 | 3,270 | 3,320 | 3,270 | 3,310 | +15 | +0.5% | 75,500 |
| 2021/07/28 | 3,290 | 3,320 | 3,260 | 3,295 | -65 | -1.9% | 97,500 |
| 2021/07/27 | 3,390 | 3,390 | 3,320 | 3,360 | +40 | +1.2% | 171,200 |
| 2021/07/26 | 3,330 | 3,345 | 3,300 | 3,320 | +60 | +1.8% | 84,200 |
| 2021/07/21 | 3,270 | 3,315 | 3,255 | 3,260 | +35 | +1.1% | 76,500 |
| 2021/07/20 | 3,235 | 3,280 | 3,220 | 3,225 | -25 | -0.8% | 143,100 |
| 2021/07/19 | 3,215 | 3,265 | 3,205 | 3,250 | -10 | -0.3% | 115,200 |
| 2021/07/16 | 3,200 | 3,270 | 3,195 | 3,260 | +35 | +1.1% | 87,100 |
| 2021/07/15 | 3,300 | 3,315 | 3,225 | 3,225 | -75 | -2.3% | 123,800 |
| 2021/07/14 | 3,325 | 3,345 | 3,290 | 3,300 | -35 | -1% | 118,200 |
| 2021/07/13 | 3,295 | 3,360 | 3,295 | 3,335 | +75 | +2.3% | 159,000 |
| 2021/07/12 | 3,280 | 3,280 | 3,230 | 3,260 | +80 | +2.5% | 127,600 |
| 2021/07/09 | 3,190 | 3,210 | 3,130 | 3,180 | -80 | -2.5% | 178,900 |
| 2021/07/08 | 3,330 | 3,330 | 3,245 | 3,260 | -70 | -2.1% | 110,900 |
| 2021/07/07 | 3,270 | 3,345 | 3,265 | 3,330 | +35 | +1.1% | 145,500 |
| 2021/07/06 | 3,290 | 3,300 | 3,265 | 3,295 | +15 | +0.5% | 60,300 |
| 2021/07/05 | 3,235 | 3,290 | 3,200 | 3,280 | +35 | +1.1% | 99,500 |
| 2021/07/02 | 3,200 | 3,250 | 3,190 | 3,245 | +60 | +1.9% | 105,800 |
| 2021/07/01 | 3,110 | 3,195 | 3,100 | 3,185 | +65 | +2.1% | 116,500 |
| 2021/06/30 | 3,145 | 3,165 | 3,100 | 3,120 | +35 | +1.1% | 152,900 |
| 2021/06/29 | 3,085 | 3,100 | 3,065 | 3,085 | -35 | -1.1% | 63,300 |
| 2021/06/28 | 3,165 | 3,165 | 3,110 | 3,120 | -45 | -1.4% | 68,100 |
| 2021/06/25 | 3,180 | 3,185 | 3,165 | 3,165 | +15 | +0.5% | 67,500 |
| 2021/06/24 | 3,100 | 3,165 | 3,080 | 3,150 | +10 | +0.3% | 109,400 |
| 2021/06/23 | 3,180 | 3,190 | 3,125 | 3,140 | -10 | -0.3% | 85,200 |
| 2021/06/22 | 3,090 | 3,160 | 3,075 | 3,150 | +160 | +5.4% | 180,100 |
| 2021/06/21 | 2,982 | 3,025 | 2,951 | 2,990 | -25 | -0.8% | 168,600 |
| 2021/06/18 | 3,145 | 3,155 | 3,015 | 3,015 | -85 | -2.7% | 139,000 |
| 2021/06/17 | 3,145 | 3,160 | 3,100 | 3,100 | -75 | -2.4% | 71,200 |
| 2021/06/16 | 3,150 | 3,180 | 3,130 | 3,175 | +20 | +0.6% | 53,700 |
| 2021/06/15 | 3,200 | 3,205 | 3,155 | 3,155 | -45 | -1.4% | 97,000 |
| 2021/06/14 | 3,230 | 3,230 | 3,180 | 3,200 | +15 | +0.5% | 73,300 |
| 2021/06/11 | 3,240 | 3,240 | 3,165 | 3,185 | -5 | -0.2% | 147,300 |
| 2021/06/10 | 3,170 | 3,240 | 3,165 | 3,190 | +30 | +0.9% | 169,300 |
| 2021/06/09 | 3,090 | 3,170 | 3,070 | 3,160 | +95 | +3.1% | 158,400 |
| 2021/06/08 | 3,055 | 3,090 | 3,055 | 3,065 | +15 | +0.5% | 69,400 |
801～
850
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
