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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 5,250 | 5,360 | 5,170 | 5,330 | +310 | +6.2% | 447,800 |
| 2022/02/28 | 5,060 | 5,090 | 4,910 | 5,020 | +35 | +0.7% | 281,000 |
| 2022/02/25 | 4,865 | 5,020 | 4,815 | 4,985 | +225 | +4.7% | 254,800 |
| 2022/02/24 | 4,850 | 4,925 | 4,690 | 4,760 | -135 | -2.8% | 269,200 |
| 2022/02/22 | 4,960 | 5,080 | 4,880 | 4,895 | -105 | -2.1% | 306,200 |
| 2022/02/21 | 5,060 | 5,100 | 4,870 | 5,000 | -240 | -4.6% | 427,600 |
| 2022/02/18 | 5,270 | 5,350 | 5,160 | 5,240 | -110 | -2.1% | 241,500 |
| 2022/02/17 | 5,410 | 5,410 | 5,210 | 5,350 | -70 | -1.3% | 319,200 |
| 2022/02/16 | 5,630 | 5,630 | 5,380 | 5,420 | -80 | -1.5% | 319,700 |
| 2022/02/15 | 5,860 | 5,860 | 5,440 | 5,500 | -370 | -6.3% | 569,800 |
| 2022/02/14 | 6,140 | 6,160 | 5,810 | 5,870 | -440 | -7% | 514,500 |
| 2022/02/10 | 7,250 | 7,290 | 6,050 | 6,310 | -790 | -11.1% | 1,082,600 |
| 2022/02/09 | 7,020 | 7,140 | 6,960 | 7,100 | +180 | +2.6% | 160,600 |
| 2022/02/08 | 6,990 | 7,070 | 6,900 | 6,920 | -30 | -0.4% | 82,500 |
| 2022/02/07 | 7,080 | 7,080 | 6,890 | 6,950 | -140 | -2% | 82,200 |
| 2022/02/04 | 7,090 | 7,140 | 6,880 | 7,090 | -80 | -1.1% | 155,500 |
| 2022/02/03 | 7,190 | 7,200 | 7,020 | 7,170 | -90 | -1.2% | 93,700 |
| 2022/02/02 | 7,150 | 7,280 | 7,040 | 7,260 | +230 | +3.3% | 111,900 |
| 2022/02/01 | 7,210 | 7,330 | 7,020 | 7,030 | +70 | +1% | 183,200 |
| 2022/01/31 | 6,830 | 7,080 | 6,790 | 6,960 | +210 | +3.1% | 138,300 |
| 2022/01/28 | 6,820 | 6,850 | 6,460 | 6,750 | +50 | +0.7% | 157,700 |
| 2022/01/27 | 7,030 | 7,100 | 6,650 | 6,700 | -380 | -5.4% | 196,200 |
| 2022/01/26 | 6,960 | 7,200 | 6,960 | 7,080 | +120 | +1.7% | 112,400 |
| 2022/01/25 | 7,380 | 7,430 | 6,890 | 6,960 | -350 | -4.8% | 225,500 |
| 2022/01/24 | 7,100 | 7,380 | 6,980 | 7,310 | +40 | +0.6% | 153,300 |
| 2022/01/21 | 6,960 | 7,300 | 6,910 | 7,270 | +130 | +1.8% | 228,400 |
| 2022/01/20 | 7,440 | 7,520 | 6,610 | 7,140 | -380 | -5.1% | 783,800 |
| 2022/01/19 | 7,930 | 7,960 | 7,500 | 7,520 | -560 | -6.9% | 344,100 |
| 2022/01/18 | 8,280 | 8,340 | 8,040 | 8,080 | -170 | -2.1% | 167,800 |
| 2022/01/17 | 8,220 | 8,290 | 8,080 | 8,250 | -40 | -0.5% | 94,600 |
| 2022/01/14 | 8,490 | 8,510 | 8,210 | 8,290 | -330 | -3.8% | 163,300 |
| 2022/01/13 | 8,620 | 8,740 | 8,570 | 8,620 | -50 | -0.6% | 85,400 |
| 2022/01/12 | 8,220 | 8,680 | 8,220 | 8,670 | +530 | +6.5% | 145,300 |
| 2022/01/11 | 8,110 | 8,260 | 8,040 | 8,140 | -80 | -1% | 79,400 |
| 2022/01/07 | 8,200 | 8,340 | 8,030 | 8,220 | +20 | +0.2% | 105,200 |
| 2022/01/06 | 8,510 | 8,540 | 8,190 | 8,200 | -460 | -5.3% | 124,300 |
| 2022/01/05 | 8,520 | 8,670 | 8,360 | 8,660 | +180 | +2.1% | 122,200 |
| 2022/01/04 | 9,110 | 9,140 | 8,470 | 8,480 | -450 | -5% | 265,100 |
| 2021/12/30 | 8,800 | 8,970 | 8,500 | 8,930 | +150 | +1.7% | 210,600 |
| 2021/12/29 | 8,550 | 8,780 | 8,530 | 8,780 | +320 | +3.8% | 129,100 |
| 2021/12/28 | 8,250 | 8,460 | 8,120 | 8,460 | +250 | +3% | 87,700 |
| 2021/12/27 | 8,290 | 8,350 | 8,100 | 8,210 | -100 | -1.2% | 88,900 |
| 2021/12/24 | 8,360 | 8,490 | 8,290 | 8,310 | -50 | -0.6% | 68,600 |
| 2021/12/23 | 8,390 | 8,400 | 8,230 | 8,360 | +80 | +1% | 71,700 |
| 2021/12/22 | 8,110 | 8,340 | 8,100 | 8,280 | +250 | +3.1% | 125,400 |
| 2021/12/21 | 8,090 | 8,120 | 7,770 | 8,030 | -10 | -0.1% | 163,900 |
| 2021/12/20 | 8,110 | 8,290 | 8,030 | 8,040 | -200 | -2.4% | 118,700 |
| 2021/12/17 | 8,310 | 8,410 | 8,180 | 8,240 | -240 | -2.8% | 127,600 |
| 2021/12/16 | 8,650 | 8,660 | 8,400 | 8,480 | +100 | +1.2% | 78,000 |
| 2021/12/15 | 8,260 | 8,380 | 8,170 | 8,380 | +50 | +0.6% | 95,300 |
801～
850
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
