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 |
|---|---|---|---|---|---|---|---|
| 2019/04/10 | 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 |
| 2019/03/01 | 3,580 | 3,620 | 3,565 | 3,590 | +100 | +2.9% | 138,100 |
| 2019/02/28 | 3,605 | 3,615 | 3,470 | 3,490 | -130 | -3.6% | 268,700 |
| 2019/02/27 | 3,635 | 3,635 | 3,595 | 3,620 | -50 | -1.4% | 166,600 |
| 2019/02/26 | 3,630 | 3,680 | 3,605 | 3,670 | +35 | +1% | 136,600 |
| 2019/02/25 | 3,700 | 3,715 | 3,625 | 3,635 | -20 | -0.5% | 203,400 |
| 2019/02/22 | 3,665 | 3,675 | 3,605 | 3,655 | -15 | -0.4% | 243,700 |
| 2019/02/21 | 3,670 | 3,705 | 3,630 | 3,670 | -25 | -0.7% | 196,200 |
| 2019/02/20 | 3,680 | 3,705 | 3,625 | 3,695 | -5 | -0.1% | 177,300 |
| 2019/02/19 | 3,535 | 3,705 | 3,535 | 3,700 | +165 | +4.7% | 283,200 |
| 2019/02/18 | 3,585 | 3,605 | 3,475 | 3,535 | -60 | -1.7% | 409,700 |
| 2019/02/15 | 3,595 | 3,635 | 3,575 | 3,595 | -5 | -0.1% | 299,300 |
| 2019/02/14 | 3,415 | 3,605 | 3,415 | 3,600 | +205 | +6% | 444,100 |
| 2019/02/13 | 3,480 | 3,480 | 3,335 | 3,395 | -30 | -0.9% | 302,700 |
| 2019/02/12 | 3,500 | 3,570 | 3,390 | 3,425 | +5 | +0.1% | 317,600 |
| 2019/02/08 | 3,405 | 3,475 | 3,400 | 3,420 | -95 | -2.7% | 301,800 |
| 2019/02/07 | 3,430 | 3,550 | 3,380 | 3,515 | +155 | +4.6% | 502,400 |
| 2019/02/06 | 3,340 | 3,475 | 3,305 | 3,360 | +145 | +4.5% | 750,000 |
| 2019/02/05 | 3,250 | 3,250 | 3,125 | 3,215 | +5 | +0.2% | 249,300 |
| 2019/02/04 | 3,190 | 3,240 | 3,175 | 3,210 | +60 | +1.9% | 233,500 |
| 2019/02/01 | 3,100 | 3,220 | 3,090 | 3,150 | +50 | +1.6% | 220,600 |
| 2019/01/31 | 3,065 | 3,120 | 2,994 | 3,100 | +164 | +5.6% | 202,600 |
| 2019/01/30 | 3,030 | 3,060 | 2,911 | 2,936 | -94 | -3.1% | 171,300 |
| 2019/01/29 | 2,936 | 3,035 | 2,917 | 3,030 | +101 | +3.4% | 144,200 |
1551～
1600
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
