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 |
|---|---|---|---|---|---|---|---|
| 2019/06/27 | 3,910 | 3,940 | 3,900 | 3,930 | +20 | +0.5% | 86,900 |
| 2019/06/26 | 4,005 | 4,025 | 3,910 | 3,910 | -100 | -2.5% | 117,700 |
| 2019/06/25 | 4,080 | 4,080 | 3,995 | 4,010 | -85 | -2.1% | 94,100 |
| 2019/06/24 | 4,050 | 4,135 | 4,020 | 4,095 | +45 | +1.1% | 63,500 |
| 2019/06/21 | 4,170 | 4,180 | 4,035 | 4,050 | -135 | -3.2% | 93,100 |
| 2019/06/20 | 4,180 | 4,210 | 4,145 | 4,185 | +65 | +1.6% | 104,700 |
| 2019/06/19 | 4,110 | 4,125 | 4,045 | 4,120 | +75 | +1.9% | 84,300 |
| 2019/06/18 | 4,060 | 4,110 | 4,040 | 4,045 | -35 | -0.9% | 110,400 |
| 2019/06/17 | 4,010 | 4,080 | 3,985 | 4,080 | +15 | +0.4% | 94,900 |
| 2019/06/14 | 4,080 | 4,095 | 4,015 | 4,065 | +10 | +0.2% | 117,500 |
| 2019/06/13 | 4,065 | 4,140 | 4,015 | 4,055 | -80 | -1.9% | 165,900 |
| 2019/06/12 | 4,185 | 4,185 | 4,085 | 4,135 | -50 | -1.2% | 161,700 |
| 2019/06/11 | 4,260 | 4,325 | 4,170 | 4,185 | -50 | -1.2% | 217,300 |
| 2019/06/10 | 4,100 | 4,250 | 4,095 | 4,235 | +230 | +5.7% | 383,900 |
| 2019/06/07 | 3,955 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 187,900 |
| 2019/06/06 | 3,955 | 3,990 | 3,920 | 3,955 | +45 | +1.2% | 131,000 |
| 2019/06/05 | 3,930 | 3,950 | 3,890 | 3,910 | +65 | +1.7% | 95,500 |
| 2019/06/04 | 3,980 | 3,990 | 3,815 | 3,845 | -155 | -3.9% | 182,900 |
| 2019/06/03 | 3,860 | 4,025 | 3,835 | 4,000 | +95 | +2.4% | 306,200 |
| 2019/05/31 | 3,945 | 3,980 | 3,890 | 3,905 | -10 | -0.3% | 164,400 |
| 2019/05/30 | 3,950 | 3,970 | 3,890 | 3,915 | -90 | -2.2% | 98,100 |
| 2019/05/29 | 4,010 | 4,040 | 3,950 | 4,005 | -40 | -1% | 182,000 |
| 2019/05/28 | 3,915 | 4,050 | 3,895 | 4,045 | +170 | +4.4% | 250,600 |
| 2019/05/27 | 3,980 | 3,980 | 3,860 | 3,875 | -50 | -1.3% | 152,000 |
| 2019/05/24 | 3,925 | 3,950 | 3,885 | 3,925 | -40 | -1% | 179,900 |
| 2019/05/23 | 3,905 | 4,055 | 3,905 | 3,965 | +60 | +1.5% | 259,300 |
| 2019/05/22 | 3,970 | 4,015 | 3,860 | 3,905 | -130 | -3.2% | 300,300 |
| 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 |
1501～
1550
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 | 263,700円 | +12.7% | +13.1% | 2.65% | 19.09倍 | 4.51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 | 73,000円 | +2.2% | +14.7% | 1.37% | 19.99倍 | 2.85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 | 488,000円 | +7.3% | +3.3% | 2.66% | 10.00倍 | 1.35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 | 1,954,000円 | +44.6% | +90.8% | 1.23% | 19.29倍 | 6.93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 | 42,300円 | +15.9% | +7.5% | 2.72% | 10.96倍 | 1.58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
