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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 4,955 | 5,160 | 4,930 | 4,955 | -20 | -0.4% | 253,100 |
| 2022/05/16 | 5,100 | 5,100 | 4,855 | 4,975 | -455 | -8.4% | 402,000 |
| 2022/05/13 | 5,250 | 5,430 | 5,230 | 5,430 | +340 | +6.7% | 172,700 |
| 2022/05/12 | 5,230 | 5,260 | 5,080 | 5,090 | -180 | -3.4% | 141,700 |
| 2022/05/11 | 5,280 | 5,390 | 5,180 | 5,270 | -50 | -0.9% | 122,200 |
| 2022/05/10 | 5,280 | 5,350 | 5,180 | 5,320 | +50 | +0.9% | 106,000 |
| 2022/05/09 | 5,400 | 5,420 | 5,260 | 5,270 | -200 | -3.7% | 100,500 |
| 2022/05/06 | 5,440 | 5,470 | 5,330 | 5,470 | +120 | +2.2% | 86,600 |
| 2022/05/02 | 5,400 | 5,440 | 5,290 | 5,350 | -70 | -1.3% | 75,100 |
| 2022/04/28 | 5,330 | 5,430 | 5,300 | 5,420 | +80 | +1.5% | 47,600 |
| 2022/04/27 | 5,230 | 5,350 | 5,160 | 5,340 | -40 | -0.7% | 98,000 |
| 2022/04/26 | 5,350 | 5,440 | 5,270 | 5,380 | +130 | +2.5% | 77,900 |
| 2022/04/25 | 5,280 | 5,360 | 5,230 | 5,250 | -190 | -3.5% | 75,200 |
| 2022/04/22 | 5,490 | 5,520 | 5,410 | 5,440 | -120 | -2.2% | 74,100 |
| 2022/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | ±0 | ±0% | 57,500 |
| 2022/04/20 | 5,790 | 5,800 | 5,540 | 5,560 | -130 | -2.3% | 93,900 |
| 2022/04/19 | 5,680 | 5,740 | 5,600 | 5,690 | +120 | +2.2% | 68,700 |
| 2022/04/18 | 5,610 | 5,690 | 5,500 | 5,570 | -140 | -2.5% | 84,600 |
| 2022/04/15 | 5,660 | 5,740 | 5,630 | 5,710 | -80 | -1.4% | 78,400 |
| 2022/04/14 | 5,720 | 5,790 | 5,620 | 5,790 | +160 | +2.8% | 108,600 |
| 2022/04/13 | 5,460 | 5,650 | 5,460 | 5,630 | +220 | +4.1% | 101,800 |
| 2022/04/12 | 5,460 | 5,580 | 5,400 | 5,410 | -170 | -3% | 162,900 |
| 2022/04/11 | 5,800 | 5,820 | 5,530 | 5,580 | -230 | -4% | 168,400 |
| 2022/04/08 | 5,920 | 6,090 | 5,720 | 5,810 | -80 | -1.4% | 278,000 |
| 2022/04/07 | 5,660 | 5,920 | 5,650 | 5,890 | +100 | +1.7% | 258,000 |
| 2022/04/06 | 5,760 | 5,880 | 5,630 | 5,790 | -110 | -1.9% | 291,900 |
| 2022/04/05 | 5,880 | 5,940 | 5,740 | 5,900 | +150 | +2.6% | 276,300 |
| 2022/04/04 | 5,430 | 5,750 | 5,410 | 5,750 | +390 | +7.3% | 334,700 |
| 2022/04/01 | 5,220 | 5,360 | 5,110 | 5,360 | +90 | +1.7% | 160,700 |
| 2022/03/31 | 5,270 | 5,330 | 5,230 | 5,270 | +20 | +0.4% | 143,100 |
| 2022/03/30 | 5,230 | 5,290 | 5,190 | 5,250 | -60 | -1.1% | 157,800 |
| 2022/03/29 | 5,290 | 5,350 | 5,260 | 5,310 | +60 | +1.1% | 177,200 |
| 2022/03/28 | 5,290 | 5,290 | 5,160 | 5,250 | +10 | +0.2% | 213,000 |
| 2022/03/25 | 5,250 | 5,300 | 5,150 | 5,240 | +20 | +0.4% | 207,600 |
| 2022/03/24 | 5,060 | 5,230 | 5,010 | 5,220 | +40 | +0.8% | 223,900 |
| 2022/03/23 | 4,980 | 5,200 | 4,930 | 5,180 | +270 | +5.5% | 360,700 |
| 2022/03/22 | 5,040 | 5,050 | 4,865 | 4,910 | -50 | -1% | 277,500 |
| 2022/03/18 | 4,970 | 5,030 | 4,905 | 4,960 | +130 | +2.7% | 535,900 |
| 2022/03/17 | 4,780 | 4,875 | 4,730 | 4,830 | +210 | +4.5% | 215,200 |
| 2022/03/16 | 4,690 | 4,715 | 4,585 | 4,620 | +5 | +0.1% | 124,800 |
| 2022/03/15 | 4,515 | 4,645 | 4,510 | 4,615 | +105 | +2.3% | 186,400 |
| 2022/03/14 | 4,570 | 4,650 | 4,510 | 4,510 | -100 | -2.2% | 220,500 |
| 2022/03/11 | 4,675 | 4,690 | 4,540 | 4,610 | -205 | -4.3% | 229,000 |
| 2022/03/10 | 4,740 | 4,825 | 4,690 | 4,815 | +215 | +4.7% | 192,100 |
| 2022/03/09 | 4,575 | 4,705 | 4,460 | 4,600 | +45 | +1% | 224,100 |
| 2022/03/08 | 4,580 | 4,715 | 4,520 | 4,555 | -165 | -3.5% | 344,200 |
| 2022/03/07 | 4,780 | 4,800 | 4,600 | 4,720 | -190 | -3.9% | 233,400 |
| 2022/03/04 | 4,975 | 4,975 | 4,785 | 4,910 | -90 | -1.8% | 262,800 |
| 2022/03/03 | 5,140 | 5,170 | 4,985 | 5,000 | -60 | -1.2% | 221,500 |
| 2022/03/02 | 5,360 | 5,430 | 5,060 | 5,060 | -270 | -5.1% | 355,300 |
751～
800
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
