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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,250 | 5,300 | 5,150 | 5,190 | -60 | -1.1% | 87,200 |
| 2021/06/04 | 5,360 | 5,370 | 5,230 | 5,250 | -120 | -2.2% | 116,700 |
| 2021/06/03 | 5,210 | 5,380 | 5,120 | 5,370 | +70 | +1.3% | 212,100 |
| 2021/06/02 | 4,945 | 5,340 | 4,945 | 5,300 | +400 | +8.2% | 388,000 |
| 2021/06/01 | 4,830 | 4,945 | 4,825 | 4,900 | +85 | +1.8% | 172,900 |
| 2021/05/31 | 4,785 | 4,865 | 4,705 | 4,815 | +45 | +0.9% | 139,600 |
| 2021/05/28 | 4,740 | 4,770 | 4,590 | 4,770 | +85 | +1.8% | 164,400 |
| 2021/05/27 | 4,595 | 4,745 | 4,565 | 4,685 | +150 | +3.3% | 177,300 |
| 2021/05/26 | 4,645 | 4,660 | 4,535 | 4,535 | -115 | -2.5% | 139,700 |
| 2021/05/25 | 4,785 | 4,785 | 4,645 | 4,650 | -70 | -1.5% | 171,300 |
| 2021/05/24 | 4,690 | 4,790 | 4,675 | 4,720 | +30 | +0.6% | 159,300 |
| 2021/05/21 | 4,760 | 4,790 | 4,690 | 4,690 | -100 | -2.1% | 175,300 |
| 2021/05/20 | 4,780 | 4,835 | 4,730 | 4,790 | -30 | -0.6% | 275,800 |
| 2021/05/19 | 4,665 | 4,870 | 4,650 | 4,820 | +40 | +0.8% | 332,400 |
| 2021/05/18 | 4,450 | 4,800 | 4,400 | 4,780 | +445 | +10.3% | 750,000 |
| 2021/05/17 | 4,335 | 4,335 | 4,225 | 4,335 | +700 | +19.3% | 585,700 |
| 2021/05/14 | 3,490 | 3,645 | 3,485 | 3,635 | +175 | +5.1% | 101,400 |
| 2021/05/13 | 3,515 | 3,545 | 3,455 | 3,460 | -115 | -3.2% | 94,400 |
| 2021/05/12 | 3,645 | 3,700 | 3,550 | 3,575 | -70 | -1.9% | 84,600 |
| 2021/05/11 | 3,755 | 3,755 | 3,590 | 3,645 | -135 | -3.6% | 132,100 |
| 2021/05/10 | 3,830 | 3,840 | 3,765 | 3,780 | -80 | -2.1% | 80,200 |
| 2021/05/07 | 3,775 | 3,885 | 3,755 | 3,860 | +155 | +4.2% | 85,600 |
| 2021/05/06 | 3,780 | 3,840 | 3,695 | 3,705 | +45 | +1.2% | 127,700 |
| 2021/04/30 | 3,680 | 3,680 | 3,625 | 3,660 | -30 | -0.8% | 50,200 |
| 2021/04/28 | 3,655 | 3,690 | 3,560 | 3,690 | ±0 | ±0% | 69,500 |
| 2021/04/27 | 3,730 | 3,755 | 3,670 | 3,690 | -40 | -1.1% | 50,700 |
| 2021/04/26 | 3,750 | 3,785 | 3,700 | 3,730 | +40 | +1.1% | 43,900 |
| 2021/04/23 | 3,750 | 3,800 | 3,690 | 3,690 | -95 | -2.5% | 65,200 |
| 2021/04/22 | 3,895 | 3,900 | 3,780 | 3,785 | -85 | -2.2% | 69,500 |
| 2021/04/21 | 3,865 | 3,900 | 3,825 | 3,870 | -75 | -1.9% | 70,900 |
| 2021/04/20 | 3,950 | 3,965 | 3,900 | 3,945 | -50 | -1.3% | 76,800 |
| 2021/04/19 | 4,005 | 4,040 | 3,995 | 3,995 | -5 | -0.1% | 33,700 |
| 2021/04/16 | 4,045 | 4,085 | 4,000 | 4,000 | -5 | -0.1% | 46,500 |
| 2021/04/15 | 3,935 | 4,040 | 3,930 | 4,005 | +55 | +1.4% | 75,400 |
| 2021/04/14 | 3,900 | 3,955 | 3,865 | 3,950 | +85 | +2.2% | 64,300 |
| 2021/04/13 | 3,815 | 3,885 | 3,800 | 3,865 | +30 | +0.8% | 57,100 |
| 2021/04/12 | 3,885 | 3,910 | 3,835 | 3,835 | -35 | -0.9% | 58,600 |
| 2021/04/09 | 3,880 | 3,895 | 3,755 | 3,870 | -30 | -0.8% | 102,600 |
| 2021/04/08 | 3,900 | 3,910 | 3,855 | 3,900 | -15 | -0.4% | 84,400 |
| 2021/04/07 | 3,950 | 3,950 | 3,910 | 3,915 | -45 | -1.1% | 70,600 |
| 2021/04/06 | 3,995 | 4,050 | 3,960 | 3,960 | -25 | -0.6% | 118,300 |
| 2021/04/05 | 4,025 | 4,025 | 3,950 | 3,985 | -45 | -1.1% | 106,700 |
| 2021/04/02 | 4,000 | 4,070 | 3,950 | 4,030 | +85 | +2.2% | 49,900 |
| 2021/04/01 | 4,090 | 4,095 | 3,940 | 3,945 | -90 | -2.2% | 86,000 |
| 2021/03/31 | 3,940 | 4,090 | 3,925 | 4,035 | +95 | +2.4% | 93,200 |
| 2021/03/30 | 3,940 | 3,975 | 3,905 | 3,940 | -90 | -2.2% | 105,900 |
| 2021/03/29 | 4,075 | 4,115 | 3,985 | 4,030 | -15 | -0.4% | 99,900 |
| 2021/03/26 | 4,005 | 4,050 | 3,970 | 4,045 | +60 | +1.5% | 84,300 |
| 2021/03/25 | 3,970 | 4,035 | 3,970 | 3,985 | ±0 | ±0% | 80,700 |
| 2021/03/24 | 4,050 | 4,085 | 3,955 | 3,985 | -190 | -4.6% | 179,800 |
851～
900
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
