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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,821 | 1,823 | 1,771 | 1,785 | -26 | -1.4% | 242,500 |
| 2024/09/05 | 1,800 | 1,815 | 1,770 | 1,811 | ±0 | ±0% | 238,100 |
| 2024/09/04 | 1,790 | 1,824 | 1,762 | 1,811 | -59 | -3.2% | 193,800 |
| 2024/09/03 | 1,840 | 1,870 | 1,840 | 1,870 | +32 | +1.7% | 206,000 |
| 2024/09/02 | 1,883 | 1,890 | 1,822 | 1,838 | -40 | -2.1% | 146,400 |
| 2024/08/30 | 1,875 | 1,879 | 1,854 | 1,878 | +13 | +0.7% | 171,300 |
| 2024/08/29 | 1,835 | 1,876 | 1,825 | 1,865 | +25 | +1.4% | 434,000 |
| 2024/08/28 | 1,881 | 1,884 | 1,830 | 1,840 | -40 | -2.1% | 271,100 |
| 2024/08/27 | 1,880 | 1,885 | 1,862 | 1,880 | +7 | +0.4% | 192,500 |
| 2024/08/26 | 1,828 | 1,879 | 1,821 | 1,873 | +59 | +3.3% | 267,200 |
| 2024/08/23 | 1,839 | 1,870 | 1,800 | 1,814 | -11 | -0.6% | 292,800 |
| 2024/08/22 | 1,803 | 1,839 | 1,801 | 1,825 | +8 | +0.4% | 181,500 |
| 2024/08/21 | 1,788 | 1,830 | 1,777 | 1,817 | +17 | +0.9% | 128,500 |
| 2024/08/20 | 1,773 | 1,807 | 1,753 | 1,800 | +52 | +3% | 279,900 |
| 2024/08/19 | 1,748 | 1,773 | 1,736 | 1,748 | -21 | -1.2% | 214,000 |
| 2024/08/16 | 1,794 | 1,797 | 1,754 | 1,769 | -17 | -1% | 221,100 |
| 2024/08/15 | 1,772 | 1,797 | 1,762 | 1,786 | +46 | +2.6% | 351,800 |
| 2024/08/14 | 1,700 | 1,745 | 1,688 | 1,740 | +40 | +2.4% | 252,100 |
| 2024/08/13 | 1,709 | 1,718 | 1,681 | 1,700 | -15 | -0.9% | 222,800 |
| 2024/08/09 | 1,732 | 1,750 | 1,665 | 1,715 | +15 | +0.9% | 295,600 |
| 2024/08/08 | 1,650 | 1,736 | 1,650 | 1,700 | -18 | -1% | 245,500 |
| 2024/08/07 | 1,618 | 1,767 | 1,602 | 1,718 | -20 | -1.2% | 455,300 |
| 2024/08/06 | 1,692 | 1,754 | 1,671 | 1,738 | +142 | +8.9% | 436,500 |
| 2024/08/05 | 1,754 | 1,763 | 1,577 | 1,596 | -162 | -9.2% | 622,500 |
| 2024/08/02 | 1,778 | 1,795 | 1,748 | 1,758 | -19 | -1.1% | 370,600 |
| 2024/08/01 | 1,828 | 1,828 | 1,760 | 1,777 | -102 | -5.4% | 449,000 |
| 2024/07/31 | 1,848 | 1,879 | 1,825 | 1,879 | +18 | +1% | 154,500 |
| 2024/07/30 | 1,878 | 1,888 | 1,850 | 1,861 | -28 | -1.5% | 170,400 |
| 2024/07/29 | 1,884 | 1,894 | 1,857 | 1,889 | +35 | +1.9% | 200,000 |
| 2024/07/26 | 1,858 | 1,881 | 1,835 | 1,854 | -2 | -0.1% | 164,000 |
| 2024/07/25 | 1,872 | 1,877 | 1,821 | 1,856 | -26 | -1.4% | 282,000 |
| 2024/07/24 | 1,902 | 1,917 | 1,881 | 1,882 | -38 | -2% | 179,000 |
| 2024/07/23 | 1,888 | 1,927 | 1,888 | 1,920 | +51 | +2.7% | 332,300 |
| 2024/07/22 | 1,899 | 1,915 | 1,862 | 1,869 | -25 | -1.3% | 189,400 |
| 2024/07/19 | 1,905 | 1,912 | 1,879 | 1,894 | -6 | -0.3% | 132,500 |
| 2024/07/18 | 1,862 | 1,918 | 1,855 | 1,900 | +25 | +1.3% | 210,100 |
| 2024/07/17 | 1,876 | 1,880 | 1,850 | 1,875 | -5 | -0.3% | 237,100 |
| 2024/07/16 | 1,893 | 1,905 | 1,865 | 1,880 | -7 | -0.4% | 319,700 |
| 2024/07/12 | 1,818 | 1,910 | 1,811 | 1,887 | +66 | +3.6% | 415,400 |
| 2024/07/11 | 1,796 | 1,829 | 1,789 | 1,821 | +47 | +2.6% | 368,800 |
| 2024/07/10 | 1,775 | 1,780 | 1,753 | 1,774 | -16 | -0.9% | 249,600 |
| 2024/07/09 | 1,763 | 1,803 | 1,763 | 1,790 | +23 | +1.3% | 305,900 |
| 2024/07/08 | 1,764 | 1,773 | 1,731 | 1,767 | +18 | +1% | 319,200 |
| 2024/07/05 | 1,756 | 1,772 | 1,735 | 1,749 | -16 | -0.9% | 345,900 |
| 2024/07/04 | 1,753 | 1,772 | 1,749 | 1,765 | +11 | +0.6% | 258,100 |
| 2024/07/03 | 1,761 | 1,773 | 1,753 | 1,754 | -19 | -1.1% | 218,200 |
| 2024/07/02 | 1,773 | 1,783 | 1,759 | 1,773 | -11 | -0.6% | 253,400 |
| 2024/07/01 | 1,767 | 1,787 | 1,765 | 1,784 | +41 | +2.4% | 282,000 |
| 2024/06/28 | 1,750 | 1,751 | 1,721 | 1,743 | +5 | +0.3% | 258,300 |
| 2024/06/27 | 1,742 | 1,758 | 1,718 | 1,738 | +2 | +0.1% | 265,500 |
51～
100
件表示中 / 1696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 | 208,400円 | +6.1% | +11.2% | 2.69% | 17.34倍 | 3.80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 | 38,200円 | +2.7% | +15.5% | 2.62% | 11.89倍 | 1.57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 | 329,500円 | - | - | 1.20% | 14.09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 | 405,000円 | -6.4% | -6.7% | 3.11% | 15.91倍 | 1.18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 | 180,200円 | +21.0% | -28.4% | 2.66% | 9.20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
