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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 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 |
| 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 |
901～
950
件表示中 / 1875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 | 264,000円 | +12.7% | +13.1% | 2.65% | 19.11倍 | 4.52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 |
| レオパレス２１ | 72,700円 | +2.2% | +14.7% | 1.38% | 19.91倍 | 2.84倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| スターツ | 490,500円 | +7.3% | +3.3% | 2.65% | 10.05倍 | 1.36倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| 霞ヶ関キャ | 1,959,000円 | +44.6% | +90.8% | 1.23% | 19.34倍 | 6.95倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| いちご | 42,500円 | +15.9% | +7.5% | 2.71% | 11.01倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
