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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,595 | 3,630 | 3,405 | 3,450 | -170 | -4.7% | 402,400 |
| 2018/09/26 | 3,450 | 3,630 | 3,400 | 3,620 | +145 | +4.2% | 430,500 |
| 2018/09/25 | 3,450 | 3,495 | 3,420 | 3,475 | +25 | +0.7% | 229,800 |
| 2018/09/21 | 3,475 | 3,525 | 3,400 | 3,450 | +20 | +0.6% | 495,600 |
| 2018/09/20 | 3,400 | 3,450 | 3,345 | 3,430 | -5 | -0.1% | 302,100 |
| 2018/09/19 | 3,475 | 3,505 | 3,335 | 3,435 | +65 | +1.9% | 591,500 |
| 2018/09/18 | 3,350 | 3,405 | 3,205 | 3,370 | -20 | -0.6% | 583,400 |
| 2018/09/14 | 3,335 | 3,450 | 3,270 | 3,390 | +195 | +6.1% | 1,344,500 |
| 2018/09/13 | 3,220 | 3,280 | 3,135 | 3,195 | +110 | +3.6% | 1,122,900 |
| 2018/09/12 | 3,040 | 3,135 | 2,996 | 3,085 | +99 | +3.3% | 1,001,700 |
| 2018/09/11 | 2,875 | 3,010 | 2,863 | 2,986 | +142 | +5% | 851,800 |
| 2018/09/10 | 2,963 | 3,105 | 2,836 | 2,844 | -22 | -0.8% | 1,843,600 |
| 2018/09/07 | 2,822 | 2,994 | 2,822 | 2,866 | +2 | +0.1% | 1,059,800 |
| 2018/09/06 | 2,905 | 2,968 | 2,811 | 2,864 | -66 | -2.3% | 2,477,000 |
| 2018/09/05 | 3,160 | 3,180 | 2,918 | 2,930 | -280 | -8.7% | 2,218,300 |
| 2018/09/04 | 3,235 | 3,280 | 3,195 | 3,210 | -95 | -2.9% | 590,300 |
| 2018/09/03 | 3,550 | 3,550 | 3,220 | 3,305 | -265 | -7.4% | 769,900 |
| 2018/08/31 | 3,645 | 3,665 | 3,555 | 3,570 | -110 | -3% | 242,400 |
| 2018/08/30 | 3,765 | 3,780 | 3,640 | 3,680 | -65 | -1.7% | 259,800 |
| 2018/08/29 | 3,700 | 3,770 | 3,675 | 3,745 | +115 | +3.2% | 213,800 |
| 2018/08/28 | 3,760 | 3,780 | 3,605 | 3,630 | -90 | -2.4% | 242,200 |
| 2018/08/27 | 3,630 | 3,725 | 3,610 | 3,720 | +155 | +4.3% | 264,000 |
| 2018/08/24 | 3,495 | 3,570 | 3,470 | 3,565 | +95 | +2.7% | 178,100 |
| 2018/08/23 | 3,555 | 3,605 | 3,460 | 3,470 | -90 | -2.5% | 261,500 |
| 2018/08/22 | 3,610 | 3,620 | 3,550 | 3,560 | -70 | -1.9% | 187,100 |
| 2018/08/21 | 3,645 | 3,660 | 3,550 | 3,630 | -45 | -1.2% | 145,700 |
| 2018/08/20 | 3,565 | 3,735 | 3,565 | 3,675 | +85 | +2.4% | 216,400 |
| 2018/08/17 | 3,510 | 3,640 | 3,500 | 3,590 | +35 | +1% | 281,900 |
| 2018/08/16 | 3,555 | 3,600 | 3,500 | 3,555 | -95 | -2.6% | 257,700 |
| 2018/08/15 | 3,770 | 3,780 | 3,600 | 3,650 | -165 | -4.3% | 292,600 |
| 2018/08/14 | 3,705 | 3,890 | 3,705 | 3,815 | +180 | +5% | 244,000 |
| 2018/08/13 | 3,665 | 3,745 | 3,580 | 3,635 | -140 | -3.7% | 349,500 |
| 2018/08/10 | 3,940 | 3,950 | 3,765 | 3,775 | -200 | -5% | 450,900 |
| 2018/08/09 | 4,050 | 4,050 | 3,945 | 3,975 | -90 | -2.2% | 174,300 |
| 2018/08/08 | 4,000 | 4,100 | 3,990 | 4,065 | +95 | +2.4% | 179,400 |
| 2018/08/07 | 4,085 | 4,090 | 3,905 | 3,970 | -170 | -4.1% | 363,400 |
| 2018/08/06 | 4,350 | 4,435 | 4,105 | 4,140 | +100 | +2.5% | 716,700 |
| 2018/08/03 | 3,935 | 4,065 | 3,860 | 4,040 | +130 | +3.3% | 341,100 |
| 2018/08/02 | 4,005 | 4,015 | 3,880 | 3,910 | -95 | -2.4% | 422,800 |
| 2018/08/01 | 4,125 | 4,135 | 3,990 | 4,005 | -110 | -2.7% | 256,000 |
| 2018/07/31 | 4,115 | 4,115 | 4,005 | 4,115 | -60 | -1.4% | 354,000 |
| 2018/07/30 | 4,320 | 4,335 | 4,130 | 4,175 | -150 | -3.5% | 232,400 |
| 2018/07/27 | 4,400 | 4,400 | 4,280 | 4,325 | -100 | -2.3% | 221,300 |
| 2018/07/26 | 4,480 | 4,490 | 4,380 | 4,425 | -60 | -1.3% | 181,600 |
| 2018/07/25 | 4,510 | 4,525 | 4,460 | 4,485 | -65 | -1.4% | 155,500 |
| 2018/07/24 | 4,480 | 4,565 | 4,465 | 4,550 | +115 | +2.6% | 215,200 |
| 2018/07/23 | 4,500 | 4,500 | 4,415 | 4,435 | -65 | -1.4% | 102,700 |
| 2018/07/20 | 4,365 | 4,505 | 4,365 | 4,500 | +85 | +1.9% | 205,700 |
| 2018/07/19 | 4,500 | 4,510 | 4,365 | 4,415 | -105 | -2.3% | 216,800 |
| 2018/07/18 | 4,550 | 4,580 | 4,460 | 4,520 | +15 | +0.3% | 364,400 |
1501～
1550
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 | 207,600円 | +6.1% | +11.2% | 2.70% | 17.27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 | 38,200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 | 328,500円 | - | - | 1.21% | 14.05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 | 180,800円 | +21.0% | -28.4% | 2.65% | 9.23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
