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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 4,180 | 4,330 | 4,150 | 4,275 | +95 | +2.3% | 259,700 |
| 2018/07/11 | 4,150 | 4,240 | 4,105 | 4,180 | -15 | -0.4% | 178,800 |
| 2018/07/10 | 4,230 | 4,240 | 4,145 | 4,195 | +35 | +0.8% | 371,300 |
| 2018/07/09 | 4,195 | 4,250 | 4,125 | 4,160 | -5 | -0.1% | 203,400 |
| 2018/07/06 | 4,040 | 4,170 | 4,000 | 4,165 | +180 | +4.5% | 261,600 |
| 2018/07/05 | 4,150 | 4,150 | 3,940 | 3,985 | -100 | -2.4% | 250,200 |
| 2018/07/04 | 4,000 | 4,185 | 3,995 | 4,085 | +170 | +4.3% | 619,100 |
| 2018/07/03 | 3,935 | 4,100 | 3,855 | 3,915 | -15 | -0.4% | 434,600 |
| 2018/07/02 | 3,965 | 4,110 | 3,925 | 3,930 | -15 | -0.4% | 486,100 |
| 2018/06/29 | 3,765 | 4,010 | 3,755 | 3,945 | +170 | +4.5% | 526,200 |
| 2018/06/28 | 3,740 | 3,955 | 3,600 | 3,775 | -35 | -0.9% | 741,800 |
| 2018/06/27 | 4,200 | 4,215 | 3,805 | 3,810 | -695 | -15.4% | 1,524,500 |
| 2018/06/26 | 4,345 | 4,540 | 4,310 | 4,505 | +70 | +1.6% | 287,500 |
| 2018/06/25 | 4,545 | 4,590 | 4,425 | 4,435 | -40 | -0.9% | 285,400 |
| 2018/06/22 | 4,385 | 4,515 | 4,350 | 4,475 | +35 | +0.8% | 300,200 |
| 2018/06/21 | 4,330 | 4,460 | 4,305 | 4,440 | +180 | +4.2% | 380,700 |
| 2018/06/20 | 4,330 | 4,430 | 4,185 | 4,260 | -130 | -3% | 785,900 |
| 2018/06/19 | 4,455 | 4,515 | 4,355 | 4,390 | -160 | -3.5% | 398,300 |
| 2018/06/18 | 4,500 | 4,565 | 4,420 | 4,550 | +25 | +0.6% | 243,200 |
| 2018/06/15 | 4,535 | 4,565 | 4,500 | 4,525 | -35 | -0.8% | 897,600 |
| 2018/06/14 | 4,540 | 4,635 | 4,475 | 4,560 | +15 | +0.3% | 314,800 |
| 2018/06/13 | 4,550 | 4,565 | 4,510 | 4,545 | -15 | -0.3% | 347,000 |
| 2018/06/12 | 4,640 | 4,715 | 4,500 | 4,560 | +10 | +0.2% | 686,800 |
| 2018/06/11 | 4,400 | 4,575 | 4,370 | 4,550 | +195 | +4.5% | 752,700 |
| 2018/06/08 | 4,300 | 4,390 | 4,245 | 4,355 | +50 | +1.2% | 387,000 |
| 2018/06/07 | 4,335 | 4,420 | 4,190 | 4,305 | +40 | +0.9% | 625,600 |
| 2018/06/06 | 4,120 | 4,285 | 4,035 | 4,265 | +180 | +4.4% | 507,900 |
| 2018/06/05 | 4,230 | 4,240 | 4,000 | 4,085 | -135 | -3.2% | 403,000 |
| 2018/06/04 | 4,215 | 4,230 | 4,135 | 4,220 | +85 | +2.1% | 417,500 |
| 2018/06/01 | 4,020 | 4,155 | 3,995 | 4,135 | +145 | +3.6% | 618,500 |
| 2018/05/31 | 3,935 | 4,000 | 3,905 | 3,990 | +75 | +1.9% | 754,200 |
| 2018/05/30 | 3,800 | 3,925 | 3,795 | 3,915 | +50 | +1.3% | 507,700 |
| 2018/05/29 | 3,850 | 3,885 | 3,830 | 3,865 | +5 | +0.1% | 302,700 |
| 2018/05/28 | 3,950 | 3,950 | 3,840 | 3,860 | -40 | -1% | 230,600 |
| 2018/05/25 | 3,855 | 3,940 | 3,835 | 3,900 | +25 | +0.6% | 209,600 |
| 2018/05/24 | 3,985 | 4,010 | 3,825 | 3,875 | -155 | -3.8% | 315,600 |
| 2018/05/23 | 4,075 | 4,095 | 3,965 | 4,030 | -25 | -0.6% | 240,300 |
| 2018/05/22 | 4,135 | 4,150 | 4,055 | 4,055 | -40 | -1% | 192,100 |
| 2018/05/21 | 4,040 | 4,100 | 3,985 | 4,095 | +105 | +2.6% | 385,600 |
| 2018/05/18 | 4,040 | 4,050 | 3,915 | 3,990 | -60 | -1.5% | 366,500 |
| 2018/05/17 | 4,070 | 4,110 | 4,025 | 4,050 | -5 | -0.1% | 567,300 |
| 2018/05/16 | 3,855 | 4,080 | 3,855 | 4,055 | +170 | +4.4% | 594,400 |
| 2018/05/15 | 3,830 | 3,970 | 3,785 | 3,885 | +65 | +1.7% | 475,300 |
| 2018/05/14 | 3,720 | 3,920 | 3,705 | 3,820 | +265 | +7.5% | 980,700 |
| 2018/05/11 | 3,670 | 3,675 | 3,520 | 3,555 | -120 | -3.3% | 332,700 |
| 2018/05/10 | 3,685 | 3,750 | 3,655 | 3,675 | +35 | +1% | 501,900 |
| 2018/05/09 | 3,660 | 3,670 | 3,610 | 3,640 | -10 | -0.3% | 215,900 |
| 2018/05/08 | 3,650 | 3,665 | 3,600 | 3,650 | ±0 | ±0% | 184,700 |
| 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 |
1651～
1700
件表示中 / 1794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 | 209,800円 | +6.1% | +11.2% | 2.67% | 17.45倍 | 3.82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 |
| 平和不 | 478,000円 | -6.2% | -4.9% | 3.56% | 17.16倍 | 1.39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 |
| いちご | 38,400円 | +15.9% | +7.5% | 2.99% | 10.16倍 | 1.47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 |
| 霞ヶ関キャ | 1,252,000円 | +44.6% | +90.8% | 1.92% | 12.32倍 | 4.43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 |
| ゴールドクレ | 344,000円 | +6.7% | +8.7% | 2.33% | 28.58倍 | 0.86倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
