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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/10/11 | 4,390 | 4,390 | 4,285 | 4,290 | -145 | -3.3% | 141,700 |
| 2022/10/07 | 4,450 | 4,490 | 4,435 | 4,435 | -85 | -1.9% | 73,600 |
| 2022/10/06 | 4,440 | 4,545 | 4,440 | 4,520 | +70 | +1.6% | 113,300 |
| 2022/10/05 | 4,620 | 4,625 | 4,450 | 4,450 | -120 | -2.6% | 124,600 |
| 2022/10/04 | 4,585 | 4,605 | 4,535 | 4,570 | +70 | +1.6% | 160,400 |
| 2022/10/03 | 4,340 | 4,515 | 4,270 | 4,500 | +130 | +3% | 183,700 |
| 2022/09/30 | 4,340 | 4,400 | 4,325 | 4,370 | -30 | -0.7% | 123,700 |
| 2022/09/29 | 4,420 | 4,435 | 4,335 | 4,400 | -70 | -1.6% | 189,200 |
| 2022/09/28 | 4,590 | 4,610 | 4,425 | 4,470 | -170 | -3.7% | 405,400 |
| 2022/09/27 | 4,620 | 4,670 | 4,590 | 4,640 | +40 | +0.9% | 139,600 |
| 2022/09/26 | 4,775 | 4,785 | 4,595 | 4,600 | -230 | -4.8% | 273,100 |
| 2022/09/22 | 4,755 | 4,845 | 4,750 | 4,830 | ±0 | ±0% | 152,100 |
| 2022/09/21 | 4,835 | 4,850 | 4,790 | 4,830 | +5 | +0.1% | 93,800 |
| 2022/09/20 | 4,900 | 4,925 | 4,815 | 4,825 | -45 | -0.9% | 119,000 |
| 2022/09/16 | 4,875 | 4,905 | 4,830 | 4,870 | +10 | +0.2% | 89,300 |
| 2022/09/15 | 4,880 | 4,905 | 4,855 | 4,860 | -35 | -0.7% | 70,600 |
| 2022/09/14 | 4,855 | 4,910 | 4,850 | 4,895 | -70 | -1.4% | 98,700 |
| 2022/09/13 | 4,990 | 5,010 | 4,960 | 4,965 | -15 | -0.3% | 74,900 |
| 2022/09/12 | 4,925 | 4,980 | 4,890 | 4,980 | +100 | +2% | 110,100 |
| 2022/09/09 | 4,890 | 4,920 | 4,855 | 4,880 | +5 | +0.1% | 90,000 |
| 2022/09/08 | 4,790 | 4,875 | 4,785 | 4,875 | +125 | +2.6% | 98,300 |
| 2022/09/07 | 4,820 | 4,820 | 4,705 | 4,750 | -85 | -1.8% | 139,900 |
| 2022/09/06 | 4,820 | 4,855 | 4,780 | 4,835 | +25 | +0.5% | 122,300 |
| 2022/09/05 | 4,885 | 4,885 | 4,810 | 4,810 | -80 | -1.6% | 124,200 |
| 2022/09/02 | 4,945 | 4,950 | 4,870 | 4,890 | -50 | -1% | 113,600 |
| 2022/09/01 | 4,885 | 4,940 | 4,840 | 4,940 | +20 | +0.4% | 156,500 |
| 2022/08/31 | 4,995 | 5,020 | 4,915 | 4,920 | -70 | -1.4% | 107,400 |
| 2022/08/30 | 4,895 | 5,010 | 4,895 | 4,990 | +100 | +2% | 212,600 |
| 2022/08/29 | 4,905 | 4,965 | 4,890 | 4,890 | -130 | -2.6% | 187,900 |
| 2022/08/26 | 5,000 | 5,030 | 4,995 | 5,020 | +20 | +0.4% | 71,000 |
| 2022/08/25 | 5,040 | 5,060 | 4,985 | 5,000 | -30 | -0.6% | 85,900 |
| 2022/08/24 | 4,985 | 5,040 | 4,980 | 5,030 | +50 | +1% | 54,200 |
| 2022/08/23 | 4,975 | 5,040 | 4,960 | 4,980 | -80 | -1.6% | 106,400 |
| 2022/08/22 | 4,990 | 5,080 | 4,960 | 5,060 | +30 | +0.6% | 103,200 |
601～
650
件表示中 / 2275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 | 477,000円 | +14.8% | +38.2% | 3.10% | 8.69倍 | 1.32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 |
| サンフロンティア | 189,700円 | +25.2% | +15.1% | 3.48% | 6.58倍 | 0.98倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 22,900円 | +12.1% | +10.6% | 3.49% | 15.56倍 | 4.40倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ＴＫＰ | 169,600円 | +74.0% | +3.0% | 0.00% | 21.08倍 | 1.63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． | 327,000円 | +8.6% | +3.4% | 2.39% | 12.60倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
