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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 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 |
851～
900
件表示中 / 2377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 | 579,000円 | +8.0% | +32.2% | 3.45% | 7.47倍 | 1.49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 |
| ＧＡ ＴＥＣＨ | 252,500円 | +30.6% | +65.4% | 0.32% | 32.37倍 | 3.50倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| エスコン | 103,500円 | +17.1% | +1.0% | 4.64% | 8.61倍 | 1.25倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＴＫＰ | 204,100円 | +75.7% | +37.3% | 0.00% | 21.54倍 | 1.88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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.94倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
