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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,640 | 5,710 | 5,550 | 5,610 | -80 | -1.4% | 167,800 |
| 2021/09/30 | 5,830 | 5,830 | 5,560 | 5,690 | -130 | -2.2% | 200,900 |
| 2021/09/29 | 5,700 | 5,840 | 5,660 | 5,820 | -60 | -1% | 206,500 |
| 2021/09/28 | 6,050 | 6,070 | 5,830 | 5,880 | -140 | -2.3% | 229,600 |
| 2021/09/27 | 6,090 | 6,110 | 5,940 | 6,020 | +30 | +0.5% | 256,700 |
| 2021/09/24 | 5,830 | 5,990 | 5,770 | 5,990 | +260 | +4.5% | 326,300 |
| 2021/09/22 | 5,590 | 5,810 | 5,580 | 5,730 | +170 | +3.1% | 296,200 |
| 2021/09/21 | 5,420 | 5,630 | 5,370 | 5,560 | -80 | -1.4% | 284,800 |
| 2021/09/17 | 5,670 | 5,770 | 5,600 | 5,640 | +20 | +0.4% | 252,700 |
| 2021/09/16 | 5,750 | 5,820 | 5,490 | 5,620 | -60 | -1.1% | 333,300 |
| 2021/09/15 | 5,850 | 5,890 | 5,680 | 5,680 | -200 | -3.4% | 279,200 |
| 2021/09/14 | 5,850 | 5,910 | 5,680 | 5,880 | ±0 | ±0% | 401,700 |
| 2021/09/13 | 5,910 | 6,040 | 5,830 | 5,880 | -60 | -1% | 312,400 |
| 2021/09/10 | 5,690 | 5,940 | 5,610 | 5,940 | +330 | +5.9% | 415,600 |
| 2021/09/09 | 5,660 | 5,740 | 5,590 | 5,610 | -120 | -2.1% | 404,400 |
| 2021/09/08 | 5,490 | 5,800 | 5,470 | 5,730 | +420 | +7.9% | 1,583,700 |
| 2021/09/07 | 5,510 | 5,570 | 5,310 | 5,310 | -300 | -5.3% | 694,800 |
| 2021/09/06 | 5,750 | 5,750 | 5,380 | 5,610 | -40 | -0.7% | 564,400 |
| 2021/09/03 | 5,480 | 5,740 | 5,390 | 5,650 | +200 | +3.7% | 466,500 |
| 2021/09/02 | 5,260 | 5,620 | 5,260 | 5,450 | +160 | +3% | 1,142,400 |
| 2021/09/01 | 5,100 | 5,420 | 5,050 | 5,290 | +200 | +3.9% | 784,600 |
| 2021/08/31 | 5,160 | 5,260 | 5,090 | 5,090 | -150 | -2.9% | 458,400 |
| 2021/08/30 | 5,190 | 5,270 | 5,130 | 5,240 | +30 | +0.6% | 277,900 |
| 2021/08/27 | 5,000 | 5,260 | 5,000 | 5,210 | +190 | +3.8% | 377,900 |
| 2021/08/26 | 5,110 | 5,160 | 4,975 | 5,020 | -100 | -2% | 454,500 |
| 2021/08/25 | 5,260 | 5,300 | 5,090 | 5,120 | -10 | -0.2% | 530,700 |
| 2021/08/24 | 5,220 | 5,360 | 5,050 | 5,130 | -730 | -12.5% | 1,653,100 |
| 2021/08/23 | 5,900 | 5,980 | 5,750 | 5,860 | +120 | +2.1% | 147,500 |
| 2021/08/20 | 6,130 | 6,200 | 5,630 | 5,740 | -290 | -4.8% | 288,500 |
| 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 |
901～
950
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
