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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/10 | 4,830 | 4,830 | 4,760 | 4,775 | -80 | -1.6% | 173,600 |
| 2022/06/09 | 4,835 | 4,890 | 4,790 | 4,855 | +10 | +0.2% | 157,800 |
| 2022/06/08 | 4,850 | 4,900 | 4,835 | 4,845 | ±0 | ±0% | 99,000 |
| 2022/06/07 | 4,880 | 4,900 | 4,835 | 4,845 | -30 | -0.6% | 116,600 |
| 2022/06/06 | 4,900 | 4,950 | 4,860 | 4,875 | -75 | -1.5% | 138,700 |
| 2022/06/03 | 4,975 | 5,000 | 4,870 | 4,950 | -15 | -0.3% | 164,100 |
| 2022/06/02 | 4,940 | 4,980 | 4,920 | 4,965 | -65 | -1.3% | 103,600 |
| 2022/06/01 | 4,880 | 5,030 | 4,860 | 5,030 | +145 | +3% | 133,200 |
| 2022/05/31 | 5,030 | 5,030 | 4,885 | 4,885 | -135 | -2.7% | 229,900 |
| 2022/05/30 | 4,975 | 5,060 | 4,925 | 5,020 | +115 | +2.3% | 252,800 |
| 2022/05/27 | 4,975 | 4,975 | 4,890 | 4,905 | ±0 | ±0% | 109,600 |
| 2022/05/26 | 4,930 | 4,980 | 4,875 | 4,905 | +20 | +0.4% | 118,800 |
| 2022/05/25 | 4,830 | 4,915 | 4,805 | 4,885 | +45 | +0.9% | 100,900 |
| 2022/05/24 | 4,975 | 4,990 | 4,830 | 4,840 | -135 | -2.7% | 157,800 |
| 2022/05/23 | 5,010 | 5,030 | 4,960 | 4,975 | -65 | -1.3% | 147,300 |
| 2022/05/20 | 4,880 | 5,040 | 4,785 | 5,040 | +200 | +4.1% | 210,400 |
| 2022/05/19 | 4,730 | 4,890 | 4,730 | 4,840 | +35 | +0.7% | 212,400 |
| 2022/05/18 | 4,930 | 4,965 | 4,760 | 4,805 | -150 | -3% | 407,900 |
701～
750
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
