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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,160 | 3,200 | 3,075 | 3,075 | -95 | -3% | 112,700 |
| 2021/02/18 | 3,150 | 3,195 | 3,135 | 3,170 | +25 | +0.8% | 222,000 |
| 2021/02/17 | 3,220 | 3,220 | 3,125 | 3,145 | -70 | -2.2% | 170,500 |
| 2021/02/16 | 3,280 | 3,335 | 3,185 | 3,215 | +20 | +0.6% | 223,900 |
| 2021/02/15 | 3,085 | 3,245 | 3,040 | 3,195 | +110 | +3.6% | 302,000 |
| 2021/02/12 | 3,100 | 3,120 | 3,035 | 3,085 | +25 | +0.8% | 220,300 |
| 2021/02/10 | 3,095 | 3,140 | 2,981 | 3,060 | -60 | -1.9% | 587,600 |
| 2021/02/09 | 3,155 | 3,160 | 3,095 | 3,120 | -20 | -0.6% | 243,900 |
| 2021/02/08 | 3,115 | 3,200 | 3,100 | 3,140 | +25 | +0.8% | 222,600 |
| 2021/02/05 | 3,135 | 3,190 | 3,085 | 3,115 | -25 | -0.8% | 287,700 |
| 2021/02/04 | 3,175 | 3,240 | 3,105 | 3,140 | +5 | +0.2% | 294,900 |
| 2021/02/03 | 3,230 | 3,230 | 3,135 | 3,135 | -55 | -1.7% | 174,800 |
| 2021/02/02 | 3,160 | 3,220 | 3,155 | 3,190 | +25 | +0.8% | 119,600 |
| 2021/02/01 | 3,135 | 3,200 | 3,125 | 3,165 | +35 | +1.1% | 175,700 |
| 2021/01/29 | 3,280 | 3,280 | 3,110 | 3,130 | -160 | -4.9% | 199,100 |
| 2021/01/28 | 3,385 | 3,390 | 3,280 | 3,290 | -125 | -3.7% | 205,400 |
| 2021/01/27 | 3,335 | 3,420 | 3,320 | 3,415 | +120 | +3.6% | 156,000 |
| 2021/01/26 | 3,355 | 3,380 | 3,285 | 3,295 | -75 | -2.2% | 110,100 |
| 2021/01/25 | 3,305 | 3,380 | 3,305 | 3,370 | +65 | +2% | 143,000 |
| 2021/01/22 | 3,250 | 3,330 | 3,240 | 3,305 | +50 | +1.5% | 218,500 |
| 2021/01/21 | 3,240 | 3,260 | 3,220 | 3,255 | +40 | +1.2% | 114,600 |
| 2021/01/20 | 3,250 | 3,265 | 3,210 | 3,215 | -25 | -0.8% | 135,200 |
| 2021/01/19 | 3,175 | 3,240 | 3,150 | 3,240 | +95 | +3% | 154,500 |
| 2021/01/18 | 3,095 | 3,170 | 3,090 | 3,145 | +45 | +1.5% | 151,700 |
| 2021/01/15 | 3,065 | 3,105 | 3,060 | 3,100 | +35 | +1.1% | 170,000 |
| 2021/01/14 | 3,090 | 3,095 | 3,015 | 3,065 | -5 | -0.2% | 203,200 |
| 2021/01/13 | 2,960 | 3,070 | 2,950 | 3,070 | +119 | +4% | 186,200 |
| 2021/01/12 | 3,085 | 3,100 | 2,938 | 2,951 | -204 | -6.5% | 633,300 |
| 2021/01/08 | 3,125 | 3,170 | 3,080 | 3,155 | -20 | -0.6% | 330,000 |
| 2021/01/07 | 3,255 | 3,255 | 3,160 | 3,175 | -40 | -1.2% | 178,300 |
| 2021/01/06 | 3,155 | 3,220 | 3,115 | 3,215 | +45 | +1.4% | 218,500 |
| 2021/01/05 | 3,190 | 3,200 | 3,140 | 3,170 | -30 | -0.9% | 163,200 |
| 2021/01/04 | 3,295 | 3,295 | 3,185 | 3,200 | -125 | -3.8% | 149,600 |
| 2020/12/30 | 3,340 | 3,355 | 3,295 | 3,325 | -15 | -0.4% | 129,400 |
| 2020/12/29 | 3,315 | 3,345 | 3,255 | 3,340 | -5 | -0.1% | 127,700 |
| 2020/12/28 | 3,350 | 3,350 | 3,295 | 3,345 | +5 | +0.1% | 106,400 |
| 2020/12/25 | 3,325 | 3,360 | 3,285 | 3,340 | +15 | +0.5% | 102,300 |
| 2020/12/24 | 3,250 | 3,365 | 3,215 | 3,325 | +90 | +2.8% | 138,500 |
| 2020/12/23 | 3,225 | 3,240 | 3,150 | 3,235 | +65 | +2.1% | 92,300 |
| 2020/12/22 | 3,200 | 3,200 | 3,135 | 3,170 | -35 | -1.1% | 141,700 |
| 2020/12/21 | 3,265 | 3,280 | 3,170 | 3,205 | -35 | -1.1% | 226,800 |
| 2020/12/18 | 3,195 | 3,245 | 3,165 | 3,240 | +110 | +3.5% | 203,400 |
| 2020/12/17 | 3,075 | 3,130 | 3,050 | 3,130 | +65 | +2.1% | 124,200 |
| 2020/12/16 | 3,140 | 3,165 | 3,060 | 3,065 | -60 | -1.9% | 151,700 |
| 2020/12/15 | 3,180 | 3,210 | 3,100 | 3,125 | -85 | -2.6% | 115,100 |
| 2020/12/14 | 3,200 | 3,260 | 3,195 | 3,210 | -25 | -0.8% | 90,500 |
| 2020/12/11 | 3,160 | 3,250 | 3,160 | 3,235 | +80 | +2.5% | 159,700 |
| 2020/12/10 | 3,225 | 3,235 | 3,140 | 3,155 | -50 | -1.6% | 182,500 |
| 2020/12/09 | 3,215 | 3,230 | 3,200 | 3,205 | +5 | +0.2% | 155,300 |
| 2020/12/08 | 3,190 | 3,215 | 3,140 | 3,200 | +130 | +4.2% | 172,000 |
1101～
1150
件表示中 / 1876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 | 270,200円 | +12.7% | +13.1% | 2.59% | 19.56倍 | 4.62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 | 73,300円 | +2.2% | +14.7% | 1.36% | 20.07倍 | 2.86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 | 494,000円 | +7.3% | +3.3% | 2.63% | 10.12倍 | 1.37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 | 1,989,000円 | +44.6% | +90.8% | 1.21% | 19.64倍 | 7.05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
