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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 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 |
| 2018/07/17 | 4,360 | 4,520 | 4,345 | 4,505 | +160 | +3.7% | 278,800 |
| 2018/07/13 | 4,320 | 4,450 | 4,315 | 4,345 | +70 | +1.6% | 245,900 |
| 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 |
1701～
1750
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
