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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,711 | 1,717 | 1,699 | 1,705 | ±0 | ±0% | 169,300 |
| 2024/06/21 | 1,666 | 1,711 | 1,666 | 1,705 | +46 | +2.8% | 459,400 |
| 2024/06/20 | 1,655 | 1,671 | 1,643 | 1,659 | +1 | +0.1% | 176,400 |
| 2024/06/19 | 1,659 | 1,680 | 1,654 | 1,658 | +2 | +0.1% | 132,200 |
| 2024/06/18 | 1,687 | 1,691 | 1,647 | 1,656 | -22 | -1.3% | 181,300 |
| 2024/06/17 | 1,665 | 1,682 | 1,651 | 1,678 | +11 | +0.7% | 236,700 |
| 2024/06/14 | 1,650 | 1,680 | 1,650 | 1,667 | +20 | +1.2% | 403,800 |
| 2024/06/13 | 1,659 | 1,661 | 1,631 | 1,647 | -1 | -0.1% | 313,700 |
| 2024/06/12 | 1,649 | 1,674 | 1,634 | 1,648 | -9 | -0.5% | 297,400 |
| 2024/06/11 | 1,642 | 1,664 | 1,635 | 1,657 | +33 | +2% | 243,600 |
| 2024/06/10 | 1,612 | 1,641 | 1,603 | 1,624 | +19 | +1.2% | 308,100 |
| 2024/06/07 | 1,601 | 1,621 | 1,596 | 1,605 | -8 | -0.5% | 363,000 |
| 2024/06/06 | 1,640 | 1,645 | 1,600 | 1,613 | -21 | -1.3% | 281,100 |
| 2024/06/05 | 1,645 | 1,656 | 1,627 | 1,634 | -11 | -0.7% | 268,600 |
| 2024/06/04 | 1,629 | 1,662 | 1,600 | 1,645 | +11 | +0.7% | 597,200 |
| 2024/06/03 | 1,605 | 1,648 | 1,587 | 1,634 | +41 | +2.6% | 505,200 |
| 2024/05/31 | 1,584 | 1,603 | 1,580 | 1,593 | +12 | +0.8% | 619,700 |
| 2024/05/30 | 1,570 | 1,612 | 1,549 | 1,581 | -4 | -0.3% | 386,300 |
| 2024/05/29 | 1,613 | 1,627 | 1,579 | 1,585 | -20 | -1.2% | 332,600 |
| 2024/05/28 | 1,620 | 1,640 | 1,603 | 1,605 | -17 | -1% | 380,100 |
| 2024/05/27 | 1,642 | 1,646 | 1,610 | 1,622 | -14 | -0.9% | 275,800 |
| 2024/05/24 | 1,615 | 1,654 | 1,606 | 1,636 | -19 | -1.1% | 432,800 |
| 2024/05/23 | 1,650 | 1,688 | 1,642 | 1,655 | -14 | -0.8% | 341,600 |
| 2024/05/22 | 1,716 | 1,716 | 1,663 | 1,669 | -25 | -1.5% | 338,600 |
| 2024/05/21 | 1,727 | 1,733 | 1,691 | 1,694 | -37 | -2.1% | 276,200 |
| 2024/05/20 | 1,715 | 1,734 | 1,710 | 1,731 | -1 | -0.1% | 266,000 |
| 2024/05/17 | 1,736 | 1,750 | 1,721 | 1,732 | -29 | -1.6% | 305,500 |
| 2024/05/16 | 1,731 | 1,792 | 1,712 | 1,761 | +70 | +4.1% | 995,900 |
| 2024/05/15 | 1,760 | 1,766 | 1,691 | 1,691 | -89 | -5% | 478,700 |
| 2024/05/14 | 1,790 | 1,800 | 1,776 | 1,780 | -23 | -1.3% | 419,300 |
| 2024/05/13 | 1,865 | 1,874 | 1,803 | 1,803 | -82 | -4.4% | 438,400 |
| 2024/05/10 | 1,890 | 1,913 | 1,877 | 1,885 | +15 | +0.8% | 346,600 |
| 2024/05/09 | 1,936 | 1,936 | 1,863 | 1,870 | -71 | -3.7% | 263,800 |
| 2024/05/08 | 1,971 | 1,978 | 1,890 | 1,941 | +50 | +2.6% | 714,900 |
| 2024/05/07 | 1,900 | 1,915 | 1,884 | 1,891 | -10 | -0.5% | 382,000 |
| 2024/05/02 | 1,930 | 1,951 | 1,896 | 1,901 | -14 | -0.7% | 170,700 |
| 2024/05/01 | 1,898 | 1,917 | 1,885 | 1,915 | +1 | +0.1% | 260,200 |
| 2024/04/30 | 1,877 | 1,936 | 1,862 | 1,914 | +75 | +4.1% | 544,200 |
| 2024/04/26 | 1,808 | 1,859 | 1,803 | 1,839 | +33 | +1.8% | 279,600 |
| 2024/04/25 | 1,847 | 1,851 | 1,806 | 1,806 | -62 | -3.3% | 190,900 |
| 2024/04/24 | 1,843 | 1,883 | 1,842 | 1,868 | +30 | +1.6% | 285,300 |
| 2024/04/23 | 1,833 | 1,839 | 1,799 | 1,838 | +14 | +0.8% | 303,400 |
| 2024/04/22 | 1,829 | 1,840 | 1,813 | 1,824 | +13 | +0.7% | 311,000 |
| 2024/04/19 | 1,869 | 1,879 | 1,805 | 1,811 | -66 | -3.5% | 396,400 |
| 2024/04/18 | 1,898 | 1,900 | 1,867 | 1,877 | -34 | -1.8% | 169,600 |
| 2024/04/17 | 1,965 | 1,984 | 1,907 | 1,911 | -43 | -2.2% | 192,300 |
| 2024/04/16 | 1,960 | 1,967 | 1,929 | 1,954 | -25 | -1.3% | 177,300 |
| 2024/04/15 | 2,008 | 2,010 | 1,974 | 1,979 | -33 | -1.6% | 149,700 |
| 2024/04/12 | 1,952 | 2,019 | 1,952 | 2,012 | +49 | +2.5% | 234,800 |
| 2024/04/11 | 1,981 | 1,990 | 1,953 | 1,963 | -42 | -2.1% | 185,800 |
201～
250
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
