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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/19 | 5,150 | 5,190 | 5,010 | 5,030 | -50 | -1% | 156,800 |
| 2022/08/18 | 4,955 | 5,100 | 4,920 | 5,080 | +80 | +1.6% | 146,600 |
| 2022/08/17 | 4,865 | 5,010 | 4,860 | 5,000 | +170 | +3.5% | 276,900 |
| 2022/08/16 | 4,700 | 4,875 | 4,700 | 4,830 | +130 | +2.8% | 306,800 |
| 2022/08/15 | 4,780 | 4,960 | 4,610 | 4,700 | -390 | -7.7% | 1,040,200 |
| 2022/08/12 | 4,960 | 5,130 | 4,925 | 5,090 | +235 | +4.8% | 285,100 |
| 2022/08/10 | 4,900 | 4,955 | 4,835 | 4,855 | -55 | -1.1% | 103,600 |
| 2022/08/09 | 4,915 | 4,975 | 4,910 | 4,910 | -20 | -0.4% | 76,200 |
| 2022/08/08 | 4,930 | 4,950 | 4,880 | 4,930 | ±0 | ±0% | 83,900 |
| 2022/08/05 | 4,815 | 4,940 | 4,805 | 4,930 | +125 | +2.6% | 104,000 |
| 2022/08/04 | 4,810 | 4,840 | 4,790 | 4,805 | +10 | +0.2% | 65,200 |
| 2022/08/03 | 4,935 | 4,935 | 4,750 | 4,795 | -150 | -3% | 179,300 |
| 2022/08/02 | 4,890 | 4,950 | 4,860 | 4,945 | +50 | +1% | 64,900 |
| 2022/08/01 | 4,840 | 4,920 | 4,795 | 4,895 | +45 | +0.9% | 93,000 |
| 2022/07/29 | 4,835 | 4,850 | 4,785 | 4,850 | +35 | +0.7% | 111,100 |
| 2022/07/28 | 4,835 | 4,845 | 4,775 | 4,815 | +10 | +0.2% | 86,400 |
| 2022/07/27 | 4,785 | 4,810 | 4,780 | 4,805 | +15 | +0.3% | 53,700 |
| 2022/07/26 | 4,830 | 4,830 | 4,780 | 4,790 | -5 | -0.1% | 64,100 |
| 2022/07/25 | 4,845 | 4,875 | 4,790 | 4,795 | -35 | -0.7% | 81,400 |
| 2022/07/22 | 4,815 | 4,880 | 4,795 | 4,830 | +5 | +0.1% | 110,400 |
| 2022/07/21 | 4,810 | 4,825 | 4,775 | 4,825 | +20 | +0.4% | 89,700 |
| 2022/07/20 | 4,770 | 4,815 | 4,745 | 4,805 | +120 | +2.6% | 150,100 |
| 2022/07/19 | 4,595 | 4,685 | 4,590 | 4,685 | +95 | +2.1% | 80,600 |
| 2022/07/15 | 4,700 | 4,700 | 4,565 | 4,590 | -120 | -2.5% | 104,100 |
| 2022/07/14 | 4,660 | 4,735 | 4,650 | 4,710 | +40 | +0.9% | 75,800 |
| 2022/07/13 | 4,620 | 4,675 | 4,610 | 4,670 | +100 | +2.2% | 56,700 |
| 2022/07/12 | 4,650 | 4,650 | 4,555 | 4,570 | -100 | -2.1% | 80,100 |
| 2022/07/11 | 4,720 | 4,725 | 4,640 | 4,670 | +20 | +0.4% | 70,600 |
| 2022/07/08 | 4,655 | 4,730 | 4,625 | 4,650 | -5 | -0.1% | 108,900 |
| 2022/07/07 | 4,590 | 4,655 | 4,535 | 4,655 | +115 | +2.5% | 75,500 |
| 2022/07/06 | 4,575 | 4,595 | 4,515 | 4,540 | -50 | -1.1% | 83,700 |
| 2022/07/05 | 4,645 | 4,645 | 4,570 | 4,590 | -5 | -0.1% | 76,900 |
| 2022/07/04 | 4,635 | 4,680 | 4,540 | 4,595 | +5 | +0.1% | 124,600 |
| 2022/07/01 | 4,665 | 4,750 | 4,535 | 4,590 | -110 | -2.3% | 142,600 |
| 2022/06/30 | 4,780 | 4,840 | 4,690 | 4,700 | -60 | -1.3% | 154,600 |
| 2022/06/29 | 4,660 | 4,760 | 4,625 | 4,760 | +30 | +0.6% | 117,500 |
| 2022/06/28 | 4,620 | 4,730 | 4,605 | 4,730 | +90 | +1.9% | 115,500 |
| 2022/06/27 | 4,680 | 4,680 | 4,570 | 4,640 | +30 | +0.7% | 86,800 |
| 2022/06/24 | 4,525 | 4,610 | 4,485 | 4,610 | +155 | +3.5% | 104,600 |
| 2022/06/23 | 4,410 | 4,510 | 4,385 | 4,455 | +15 | +0.3% | 102,800 |
| 2022/06/22 | 4,505 | 4,510 | 4,380 | 4,440 | +5 | +0.1% | 102,200 |
| 2022/06/21 | 4,305 | 4,455 | 4,295 | 4,435 | +200 | +4.7% | 127,900 |
| 2022/06/20 | 4,315 | 4,340 | 4,195 | 4,235 | -10 | -0.2% | 118,000 |
| 2022/06/17 | 4,185 | 4,265 | 4,150 | 4,245 | -80 | -1.8% | 195,600 |
| 2022/06/16 | 4,445 | 4,480 | 4,325 | 4,325 | -40 | -0.9% | 189,600 |
| 2022/06/15 | 4,520 | 4,540 | 4,365 | 4,365 | -155 | -3.4% | 237,500 |
| 2022/06/14 | 4,550 | 4,565 | 4,400 | 4,520 | -145 | -3.1% | 342,700 |
| 2022/06/13 | 4,705 | 4,715 | 4,655 | 4,665 | -110 | -2.3% | 177,000 |
651～
700
件表示中 / 2277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 | 485,000円 | +14.8% | +38.2% | 3.05% | 8.83倍 | 1.34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 | 194,400円 | +25.2% | +15.1% | 3.40% | 6.75倍 | 1.00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 | 23,500円 | +12.1% | +10.6% | 3.40% | 15.96倍 | 4.51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 |
| 京阪神ビ | 152,500円 | +2.0% | -0.9% | 2.62% | 17.23倍 | 0.98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 |
| Ｊ．Ｓ．Ｂ． | 334,500円 | +8.6% | +3.4% | 2.33% | 12.89倍 | 1.86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
