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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,650 | 3,660 | 3,575 | 3,650 | +30 | +0.8% | 245,000 |
| 2018/05/02 | 3,615 | 3,645 | 3,565 | 3,620 | +25 | +0.7% | 159,600 |
| 2018/05/01 | 3,560 | 3,625 | 3,560 | 3,595 | +45 | +1.3% | 197,100 |
| 2018/04/27 | 3,535 | 3,600 | 3,475 | 3,550 | +65 | +1.9% | 392,500 |
| 2018/04/26 | 3,590 | 3,610 | 3,455 | 3,485 | -125 | -3.5% | 789,400 |
| 2018/04/25 | 3,485 | 3,640 | 3,465 | 3,610 | +80 | +2.3% | 505,700 |
| 2018/04/24 | 3,670 | 3,690 | 3,495 | 3,530 | -165 | -4.5% | 574,300 |
| 2018/04/23 | 3,615 | 3,725 | 3,610 | 3,695 | +135 | +3.8% | 712,300 |
| 2018/04/20 | 3,575 | 3,710 | 3,530 | 3,560 | +15 | +0.4% | 760,900 |
| 2018/04/19 | 3,425 | 3,570 | 3,425 | 3,545 | +165 | +4.9% | 689,300 |
| 2018/04/18 | 3,470 | 3,470 | 3,355 | 3,380 | -20 | -0.6% | 317,700 |
| 2018/04/17 | 3,465 | 3,490 | 3,090 | 3,400 | -25 | -0.7% | 705,100 |
| 2018/04/16 | 3,435 | 3,495 | 3,380 | 3,425 | -15 | -0.4% | 222,100 |
| 2018/04/13 | 3,430 | 3,470 | 3,380 | 3,440 | -5 | -0.1% | 197,600 |
| 2018/04/12 | 3,600 | 3,605 | 3,360 | 3,445 | -135 | -3.8% | 541,100 |
| 2018/04/11 | 3,500 | 3,600 | 3,485 | 3,580 | +125 | +3.6% | 615,600 |
| 2018/04/10 | 3,500 | 3,500 | 3,425 | 3,455 | +10 | +0.3% | 335,700 |
| 2018/04/09 | 3,420 | 3,530 | 3,410 | 3,445 | +20 | +0.6% | 494,900 |
| 2018/04/06 | 3,455 | 3,520 | 3,410 | 3,425 | +35 | +1% | 595,200 |
| 2018/04/05 | 3,300 | 3,500 | 3,300 | 3,390 | +70 | +2.1% | 1,035,600 |
| 2018/04/04 | 3,305 | 3,345 | 3,285 | 3,320 | +35 | +1.1% | 342,000 |
| 2018/04/03 | 3,200 | 3,290 | 3,180 | 3,285 | +40 | +1.2% | 239,300 |
| 2018/04/02 | 3,260 | 3,300 | 3,240 | 3,245 | -15 | -0.5% | 293,900 |
| 2018/03/30 | 3,300 | 3,330 | 3,245 | 3,260 | +5 | +0.2% | 293,000 |
| 2018/03/29 | 3,255 | 3,300 | 3,220 | 3,255 | +50 | +1.6% | 463,600 |
| 2018/03/28 | 3,160 | 3,275 | 3,125 | 3,205 | +45 | +1.4% | 373,500 |
| 2018/03/27 | 3,090 | 3,195 | 3,075 | 3,160 | +140 | +4.6% | 343,200 |
| 2018/03/26 | 2,974 | 3,020 | 2,895 | 3,020 | +47 | +1.6% | 186,800 |
| 2018/03/23 | 2,950 | 3,020 | 2,944 | 2,973 | -112 | -3.6% | 212,000 |
| 2018/03/22 | 3,000 | 3,095 | 2,991 | 3,085 | +85 | +2.8% | 170,100 |
| 2018/03/20 | 3,050 | 3,050 | 2,983 | 3,000 | -115 | -3.7% | 251,800 |
| 2018/03/19 | 3,150 | 3,170 | 3,070 | 3,115 | -75 | -2.4% | 168,600 |
| 2018/03/16 | 3,155 | 3,215 | 3,130 | 3,190 | +25 | +0.8% | 231,400 |
| 2018/03/15 | 3,115 | 3,180 | 3,100 | 3,165 | +10 | +0.3% | 187,600 |
| 2018/03/14 | 3,185 | 3,225 | 3,120 | 3,155 | -55 | -1.7% | 275,600 |
| 2018/03/13 | 3,180 | 3,220 | 3,155 | 3,210 | +20 | +0.6% | 176,900 |
| 2018/03/12 | 3,230 | 3,250 | 3,110 | 3,190 | +90 | +2.9% | 523,700 |
| 2018/03/09 | 3,165 | 3,215 | 3,075 | 3,100 | -5 | -0.2% | 334,500 |
| 2018/03/08 | 3,180 | 3,185 | 3,085 | 3,105 | -45 | -1.4% | 228,200 |
| 2018/03/07 | 3,110 | 3,230 | 3,110 | 3,150 | -45 | -1.4% | 441,300 |
| 2018/03/06 | 3,095 | 3,255 | 3,090 | 3,195 | +165 | +5.4% | 831,500 |
| 2018/03/05 | 2,983 | 3,085 | 2,981 | 3,030 | +31 | +1% | 292,900 |
| 2018/03/02 | 3,005 | 3,060 | 2,965 | 2,999 | -66 | -2.2% | 302,100 |
| 2018/03/01 | 3,060 | 3,110 | 3,025 | 3,065 | ±0 | ±0% | 279,900 |
| 2018/02/28 | 3,015 | 3,170 | 2,997 | 3,065 | +66 | +2.2% | 468,200 |
| 2018/02/27 | 3,040 | 3,070 | 2,991 | 2,999 | -56 | -1.8% | 400,300 |
| 2018/02/26 | 3,200 | 3,200 | 2,992 | 3,055 | -90 | -2.9% | 597,900 |
| 2018/02/23 | 3,200 | 3,225 | 3,135 | 3,145 | -45 | -1.4% | 303,400 |
| 2018/02/22 | 3,260 | 3,260 | 3,175 | 3,190 | -30 | -0.9% | 329,200 |
| 2018/02/21 | 3,250 | 3,280 | 3,200 | 3,220 | +20 | +0.6% | 367,800 |
1601～
1650
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 | 207,700円 | +6.1% | +11.2% | 2.70% | 17.28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 | 405,500円 | -6.4% | -6.7% | 3.11% | 15.93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 | 180,900円 | +21.0% | -28.4% | 2.65% | 9.24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
