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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,960 | 4,055 | 3,955 | 4,035 | +125 | +3.2% | 348,700 |
| 2019/05/20 | 3,900 | 3,970 | 3,895 | 3,910 | +20 | +0.5% | 162,400 |
| 2019/05/17 | 3,925 | 3,985 | 3,880 | 3,890 | -30 | -0.8% | 294,000 |
| 2019/05/16 | 3,850 | 3,935 | 3,820 | 3,920 | +130 | +3.4% | 279,500 |
| 2019/05/15 | 3,800 | 3,815 | 3,780 | 3,790 | -10 | -0.3% | 167,800 |
| 2019/05/14 | 3,630 | 3,865 | 3,625 | 3,800 | +100 | +2.7% | 346,100 |
| 2019/05/13 | 3,680 | 3,725 | 3,600 | 3,700 | +195 | +5.6% | 357,900 |
| 2019/05/10 | 3,535 | 3,600 | 3,440 | 3,505 | -30 | -0.8% | 168,800 |
| 2019/05/09 | 3,605 | 3,635 | 3,515 | 3,535 | -55 | -1.5% | 132,700 |
| 2019/05/08 | 3,605 | 3,645 | 3,565 | 3,590 | -70 | -1.9% | 178,100 |
| 2019/05/07 | 3,680 | 3,765 | 3,660 | 3,660 | -5 | -0.1% | 216,700 |
| 2019/04/26 | 3,650 | 3,685 | 3,645 | 3,665 | -15 | -0.4% | 134,600 |
| 2019/04/25 | 3,665 | 3,730 | 3,625 | 3,680 | +80 | +2.2% | 255,600 |
| 2019/04/24 | 3,600 | 3,690 | 3,550 | 3,600 | +130 | +3.7% | 396,800 |
| 2019/04/23 | 3,465 | 3,485 | 3,435 | 3,470 | +10 | +0.3% | 64,600 |
| 2019/04/22 | 3,595 | 3,595 | 3,455 | 3,460 | -80 | -2.3% | 163,700 |
| 2019/04/19 | 3,450 | 3,570 | 3,450 | 3,540 | +150 | +4.4% | 220,500 |
| 2019/04/18 | 3,420 | 3,430 | 3,370 | 3,390 | -15 | -0.4% | 235,400 |
| 2019/04/17 | 3,475 | 3,490 | 3,375 | 3,405 | -100 | -2.9% | 188,400 |
| 2019/04/16 | 3,515 | 3,535 | 3,480 | 3,505 | -35 | -1% | 92,300 |
| 2019/04/15 | 3,540 | 3,570 | 3,520 | 3,540 | +70 | +2% | 173,600 |
| 2019/04/12 | 3,510 | 3,525 | 3,445 | 3,470 | -30 | -0.9% | 208,200 |
| 2019/04/11 | 3,535 | 3,545 | 3,465 | 3,500 | -15 | -0.4% | 243,300 |
| 2019/04/10 | 3,555 | 3,570 | 3,515 | 3,515 | -120 | -3.3% | 158,800 |
| 2019/04/09 | 3,690 | 3,690 | 3,560 | 3,635 | -70 | -1.9% | 206,000 |
| 2019/04/08 | 3,700 | 3,725 | 3,660 | 3,705 | +55 | +1.5% | 139,400 |
| 2019/04/05 | 3,690 | 3,700 | 3,610 | 3,650 | -40 | -1.1% | 127,500 |
| 2019/04/04 | 3,700 | 3,730 | 3,670 | 3,690 | -30 | -0.8% | 134,400 |
| 2019/04/03 | 3,640 | 3,725 | 3,600 | 3,720 | +110 | +3% | 196,500 |
| 2019/04/02 | 3,800 | 3,820 | 3,600 | 3,610 | -210 | -5.5% | 257,100 |
| 2019/04/01 | 3,870 | 3,900 | 3,810 | 3,820 | +25 | +0.7% | 210,400 |
| 2019/03/29 | 3,780 | 3,845 | 3,705 | 3,795 | +35 | +0.9% | 245,800 |
| 2019/03/28 | 3,765 | 3,775 | 3,705 | 3,760 | +10 | +0.3% | 191,200 |
| 2019/03/27 | 3,705 | 3,765 | 3,700 | 3,750 | +30 | +0.8% | 132,500 |
| 2019/03/26 | 3,645 | 3,765 | 3,635 | 3,720 | +215 | +6.1% | 317,700 |
| 2019/03/25 | 3,605 | 3,650 | 3,450 | 3,505 | -240 | -6.4% | 319,400 |
| 2019/03/22 | 3,770 | 3,770 | 3,715 | 3,745 | +30 | +0.8% | 127,800 |
| 2019/03/20 | 3,715 | 3,780 | 3,695 | 3,715 | +10 | +0.3% | 201,900 |
| 2019/03/19 | 3,760 | 3,760 | 3,675 | 3,705 | -85 | -2.2% | 167,800 |
| 2019/03/18 | 3,780 | 3,800 | 3,725 | 3,790 | +95 | +2.6% | 280,500 |
| 2019/03/15 | 3,600 | 3,730 | 3,590 | 3,695 | +115 | +3.2% | 318,600 |
| 2019/03/14 | 3,600 | 3,610 | 3,560 | 3,580 | -20 | -0.6% | 206,700 |
| 2019/03/13 | 3,580 | 3,605 | 3,565 | 3,600 | +35 | +1% | 156,500 |
| 2019/03/12 | 3,600 | 3,605 | 3,530 | 3,565 | +20 | +0.6% | 185,400 |
| 2019/03/11 | 3,550 | 3,595 | 3,510 | 3,545 | -25 | -0.7% | 118,100 |
| 2019/03/08 | 3,590 | 3,630 | 3,565 | 3,570 | -30 | -0.8% | 176,600 |
| 2019/03/07 | 3,600 | 3,615 | 3,555 | 3,600 | -45 | -1.2% | 141,800 |
| 2019/03/06 | 3,645 | 3,650 | 3,600 | 3,645 | +15 | +0.4% | 148,000 |
| 2019/03/05 | 3,555 | 3,655 | 3,555 | 3,630 | +20 | +0.6% | 118,800 |
| 2019/03/04 | 3,675 | 3,695 | 3,580 | 3,610 | +20 | +0.6% | 157,200 |
1351～
1400
件表示中 / 1698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 | 207,900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 |
| 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 |
| いちご | 37,400円 | +2.7% | +15.5% | 2.67% | 11.64倍 | 1.53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 |
| 平和不 | 412,000円 | -6.4% | -6.7% | 3.06% | 16.18倍 | 1.20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 |
| 霞ヶ関キャ | 1,286,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.71倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
