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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,260 | 6,320 | 6,020 | 6,030 | -290 | -4.6% | 166,600 |
| 2021/08/18 | 6,330 | 6,500 | 6,060 | 6,320 | -100 | -1.6% | 296,400 |
| 2021/08/17 | 6,310 | 6,540 | 6,250 | 6,420 | +220 | +3.5% | 318,700 |
| 2021/08/16 | 6,370 | 6,570 | 6,020 | 6,200 | +70 | +1.1% | 900,200 |
| 2021/08/13 | 6,130 | 6,130 | 6,130 | 6,130 | +1,000 | +19.5% | 47,100 |
| 2021/08/12 | 4,975 | 5,150 | 4,935 | 5,130 | +185 | +3.7% | 241,700 |
| 2021/08/11 | 4,965 | 5,030 | 4,910 | 4,945 | +50 | +1% | 122,100 |
| 2021/08/10 | 4,850 | 4,980 | 4,785 | 4,895 | +60 | +1.2% | 142,500 |
| 2021/08/06 | 4,860 | 4,960 | 4,810 | 4,835 | +15 | +0.3% | 77,600 |
| 2021/08/05 | 4,895 | 4,915 | 4,820 | 4,820 | -95 | -1.9% | 66,500 |
| 2021/08/04 | 4,885 | 4,975 | 4,855 | 4,915 | -5 | -0.1% | 69,200 |
| 2021/08/03 | 4,915 | 4,980 | 4,870 | 4,920 | ±0 | ±0% | 83,600 |
| 2021/08/02 | 4,965 | 4,965 | 4,905 | 4,920 | -20 | -0.4% | 64,600 |
| 2021/07/30 | 5,040 | 5,050 | 4,930 | 4,940 | -160 | -3.1% | 79,500 |
| 2021/07/29 | 5,140 | 5,140 | 5,010 | 5,100 | -10 | -0.2% | 53,800 |
| 2021/07/28 | 5,110 | 5,170 | 5,030 | 5,110 | -40 | -0.8% | 79,800 |
| 2021/07/27 | 5,230 | 5,230 | 5,150 | 5,150 | -80 | -1.5% | 55,300 |
| 2021/07/26 | 5,340 | 5,350 | 5,220 | 5,230 | +40 | +0.8% | 52,300 |
| 2021/07/21 | 5,330 | 5,360 | 5,160 | 5,190 | ±0 | ±0% | 70,900 |
| 2021/07/20 | 5,330 | 5,350 | 5,160 | 5,190 | -170 | -3.2% | 101,500 |
| 2021/07/19 | 5,420 | 5,460 | 5,330 | 5,360 | -120 | -2.2% | 58,900 |
| 2021/07/16 | 5,440 | 5,530 | 5,410 | 5,480 | -20 | -0.4% | 54,400 |
| 2021/07/15 | 5,430 | 5,580 | 5,410 | 5,500 | +40 | +0.7% | 55,300 |
| 2021/07/14 | 5,310 | 5,490 | 5,300 | 5,460 | +50 | +0.9% | 70,000 |
| 2021/07/13 | 5,300 | 5,490 | 5,270 | 5,410 | +190 | +3.6% | 99,100 |
| 2021/07/12 | 5,340 | 5,350 | 5,220 | 5,220 | -70 | -1.3% | 62,500 |
| 2021/07/09 | 5,160 | 5,290 | 5,090 | 5,290 | +80 | +1.5% | 103,100 |
| 2021/07/08 | 5,440 | 5,440 | 5,210 | 5,210 | -300 | -5.4% | 163,700 |
| 2021/07/07 | 5,510 | 5,590 | 5,480 | 5,510 | +50 | +0.9% | 87,100 |
| 2021/07/06 | 5,790 | 5,800 | 5,460 | 5,460 | -230 | -4% | 165,600 |
| 2021/07/05 | 5,480 | 5,800 | 5,430 | 5,690 | +300 | +5.6% | 249,400 |
| 2021/07/02 | 5,280 | 5,390 | 5,140 | 5,390 | +130 | +2.5% | 122,900 |
| 2021/07/01 | 5,370 | 5,420 | 5,260 | 5,260 | -20 | -0.4% | 101,100 |
| 2021/06/30 | 5,080 | 5,330 | 5,010 | 5,280 | +360 | +7.3% | 248,700 |
| 2021/06/29 | 4,960 | 5,100 | 4,920 | 4,920 | -40 | -0.8% | 69,900 |
| 2021/06/28 | 5,020 | 5,020 | 4,940 | 4,960 | -60 | -1.2% | 67,700 |
| 2021/06/25 | 5,060 | 5,090 | 5,010 | 5,020 | -70 | -1.4% | 38,000 |
| 2021/06/24 | 5,070 | 5,130 | 5,010 | 5,090 | +10 | +0.2% | 42,800 |
| 2021/06/23 | 4,945 | 5,100 | 4,920 | 5,080 | +95 | +1.9% | 101,000 |
| 2021/06/22 | 4,965 | 5,030 | 4,925 | 4,985 | +125 | +2.6% | 108,500 |
| 2021/06/21 | 4,810 | 4,870 | 4,745 | 4,860 | -90 | -1.8% | 134,100 |
| 2021/06/18 | 4,980 | 5,080 | 4,940 | 4,950 | -40 | -0.8% | 70,400 |
| 2021/06/17 | 4,940 | 5,090 | 4,915 | 4,990 | +25 | +0.5% | 104,700 |
| 2021/06/16 | 5,000 | 5,000 | 4,930 | 4,965 | -55 | -1.1% | 49,900 |
| 2021/06/15 | 4,965 | 5,130 | 4,965 | 5,020 | -10 | -0.2% | 56,600 |
| 2021/06/14 | 5,040 | 5,110 | 4,960 | 5,030 | +20 | +0.4% | 59,200 |
| 2021/06/11 | 4,980 | 5,030 | 4,870 | 5,010 | ±0 | ±0% | 109,100 |
| 2021/06/10 | 5,070 | 5,090 | 5,000 | 5,010 | +10 | +0.2% | 43,300 |
| 2021/06/09 | 5,180 | 5,180 | 5,000 | 5,000 | -170 | -3.3% | 73,800 |
| 2021/06/08 | 5,190 | 5,230 | 5,140 | 5,170 | -20 | -0.4% | 47,500 |
801～
850
件表示中 / 2180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 | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17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 |
| ＲＥＶＯＬＵＴＩ | 62,100円 | +130.6% | - | 0.00% | 291.55倍 | 50.69倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
