ケイアイスター不動産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,610 | 4,660 | 4,550 | 4,655 | +105 | +2.3% | 73,000 |
| 2022/12/21 | 4,500 | 4,670 | 4,480 | 4,550 | +15 | +0.3% | 184,200 |
| 2022/12/20 | 4,830 | 4,865 | 4,520 | 4,535 | -295 | -6.1% | 273,300 |
| 2022/12/19 | 4,815 | 4,865 | 4,815 | 4,830 | -45 | -0.9% | 41,600 |
| 2022/12/16 | 4,915 | 4,950 | 4,860 | 4,875 | -70 | -1.4% | 71,500 |
| 2022/12/15 | 4,970 | 5,020 | 4,945 | 4,945 | -25 | -0.5% | 41,400 |
| 2022/12/14 | 4,915 | 4,980 | 4,895 | 4,970 | +85 | +1.7% | 50,500 |
| 2022/12/13 | 4,940 | 4,940 | 4,860 | 4,885 | +10 | +0.2% | 55,200 |
| 2022/12/12 | 4,930 | 4,950 | 4,875 | 4,875 | -75 | -1.5% | 44,200 |
| 2022/12/09 | 4,950 | 4,975 | 4,920 | 4,950 | ±0 | ±0% | 43,400 |
| 2022/12/08 | 4,950 | 4,985 | 4,860 | 4,950 | +10 | +0.2% | 57,900 |
| 2022/12/07 | 4,815 | 4,965 | 4,815 | 4,940 | +130 | +2.7% | 88,500 |
| 2022/12/06 | 4,745 | 4,820 | 4,735 | 4,810 | +35 | +0.7% | 42,700 |
| 2022/12/05 | 4,820 | 4,825 | 4,740 | 4,775 | -80 | -1.6% | 70,100 |
| 2022/12/02 | 4,920 | 4,920 | 4,815 | 4,855 | -115 | -2.3% | 71,100 |
| 2022/12/01 | 4,950 | 4,995 | 4,920 | 4,970 | +40 | +0.8% | 66,200 |
| 2022/11/30 | 4,915 | 4,950 | 4,855 | 4,930 | -20 | -0.4% | 261,600 |
| 2022/11/29 | 4,970 | 5,030 | 4,930 | 4,950 | -120 | -2.4% | 76,200 |
| 2022/11/28 | 5,030 | 5,080 | 4,995 | 5,070 | +60 | +1.2% | 93,600 |
| 2022/11/25 | 5,010 | 5,020 | 4,960 | 5,010 | +15 | +0.3% | 56,000 |
| 2022/11/24 | 4,950 | 5,020 | 4,920 | 4,995 | +85 | +1.7% | 101,900 |
| 2022/11/22 | 4,860 | 4,930 | 4,860 | 4,910 | +65 | +1.3% | 65,600 |
| 2022/11/21 | 4,935 | 4,955 | 4,790 | 4,845 | -20 | -0.4% | 117,000 |
| 2022/11/18 | 5,020 | 5,060 | 4,860 | 4,865 | -85 | -1.7% | 152,900 |
| 2022/11/17 | 4,895 | 4,950 | 4,850 | 4,950 | +15 | +0.3% | 121,100 |
| 2022/11/16 | 4,810 | 4,945 | 4,745 | 4,935 | +140 | +2.9% | 246,000 |
| 2022/11/15 | 4,690 | 4,795 | 4,650 | 4,795 | +105 | +2.2% | 137,500 |
| 2022/11/14 | 4,750 | 4,775 | 4,630 | 4,690 | -70 | -1.5% | 154,200 |
| 2022/11/11 | 4,605 | 4,775 | 4,440 | 4,760 | +190 | +4.2% | 380,000 |
| 2022/11/10 | 4,525 | 4,620 | 4,490 | 4,570 | +55 | +1.2% | 195,200 |
| 2022/11/09 | 4,470 | 4,520 | 4,460 | 4,515 | ±0 | ±0% | 88,800 |
| 2022/11/08 | 4,435 | 4,545 | 4,435 | 4,515 | +75 | +1.7% | 91,500 |
| 2022/11/07 | 4,385 | 4,460 | 4,360 | 4,440 | +65 | +1.5% | 90,600 |
| 2022/11/04 | 4,460 | 4,485 | 4,370 | 4,375 | -140 | -3.1% | 117,400 |
| 2022/11/02 | 4,530 | 4,560 | 4,490 | 4,515 | -10 | -0.2% | 71,400 |
| 2022/11/01 | 4,600 | 4,640 | 4,520 | 4,525 | -105 | -2.3% | 71,400 |
| 2022/10/31 | 4,660 | 4,695 | 4,600 | 4,630 | +40 | +0.9% | 71,600 |
| 2022/10/28 | 4,610 | 4,665 | 4,585 | 4,590 | -60 | -1.3% | 102,700 |
| 2022/10/27 | 4,690 | 4,745 | 4,650 | 4,650 | -40 | -0.9% | 100,000 |
| 2022/10/26 | 4,715 | 4,725 | 4,665 | 4,690 | +25 | +0.5% | 97,300 |
| 2022/10/25 | 4,635 | 4,700 | 4,625 | 4,665 | +45 | +1% | 64,800 |
| 2022/10/24 | 4,680 | 4,725 | 4,615 | 4,620 | +30 | +0.7% | 123,000 |
| 2022/10/21 | 4,535 | 4,640 | 4,535 | 4,590 | +25 | +0.5% | 67,300 |
| 2022/10/20 | 4,595 | 4,655 | 4,495 | 4,565 | -55 | -1.2% | 148,000 |
| 2022/10/19 | 4,500 | 4,660 | 4,490 | 4,620 | +125 | +2.8% | 171,800 |
| 2022/10/18 | 4,505 | 4,565 | 4,495 | 4,495 | +100 | +2.3% | 167,100 |
| 2022/10/17 | 4,295 | 4,400 | 4,290 | 4,395 | +55 | +1.3% | 77,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,260 | 4,340 | +130 | +3.1% | 103,800 |
| 2022/10/13 | 4,280 | 4,280 | 4,210 | 4,210 | -105 | -2.4% | 91,700 |
| 2022/10/12 | 4,290 | 4,315 | 4,200 | 4,315 | +25 | +0.6% | 167,700 |
601～
650
件表示中 / 2309件
類似銘柄と比較する
現在ご覧いただいている「ケイアイスター」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 |
|---|---|---|---|---|---|---|---|---|
| ケイアイスター | 480,000円 | +8.0% | +32.2% | 4.17% | 6.19倍 | 1.24倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| ＴＫＰ | 198,800円 | +74.0% | +3.0% | 0.00% | 23.84倍 | 1.85倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 380,500円 | +8.6% | +3.4% | 2.05% | 14.67倍 | 2.12倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ミガロＨＤ | 120,900円 | +16.0% | +1.4% | 0.66% | 54.12倍 | 6.32倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
