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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/12/14 | 8,470 | 8,520 | 8,320 | 8,330 | -210 | -2.5% | 99,400 |
| 2021/12/13 | 8,520 | 8,690 | 8,480 | 8,540 | +70 | +0.8% | 88,600 |
| 2021/12/10 | 8,730 | 8,770 | 8,460 | 8,470 | -310 | -3.5% | 122,500 |
| 2021/12/09 | 8,790 | 8,910 | 8,620 | 8,780 | +40 | +0.5% | 131,100 |
| 2021/12/08 | 8,630 | 8,740 | 8,440 | 8,740 | +340 | +4% | 150,800 |
| 2021/12/07 | 8,460 | 8,580 | 8,360 | 8,400 | -130 | -1.5% | 138,300 |
| 2021/12/06 | 8,500 | 8,550 | 8,220 | 8,530 | +10 | +0.1% | 129,700 |
| 2021/12/03 | 8,350 | 8,520 | 8,150 | 8,520 | +310 | +3.8% | 120,300 |
| 2021/12/02 | 8,310 | 8,440 | 8,140 | 8,210 | -100 | -1.2% | 161,700 |
| 2021/12/01 | 8,590 | 8,690 | 8,270 | 8,310 | -220 | -2.6% | 261,700 |
| 2021/11/30 | 8,990 | 9,040 | 8,500 | 8,530 | -310 | -3.5% | 653,200 |
| 2021/11/29 | 8,710 | 9,110 | 8,710 | 8,840 | -130 | -1.4% | 208,400 |
| 2021/11/26 | 8,960 | 9,130 | 8,720 | 8,970 | +110 | +1.2% | 214,700 |
| 2021/11/25 | 8,950 | 9,070 | 8,770 | 8,860 | +110 | +1.3% | 150,000 |
| 2021/11/24 | 9,010 | 9,090 | 8,710 | 8,750 | -270 | -3% | 230,600 |
| 2021/11/22 | 9,220 | 9,290 | 8,990 | 9,020 | -300 | -3.2% | 178,200 |
| 2021/11/19 | 8,940 | 9,370 | 8,910 | 9,320 | +330 | +3.7% | 272,300 |
| 2021/11/18 | 9,120 | 9,220 | 8,850 | 8,990 | -220 | -2.4% | 328,300 |
| 2021/11/17 | 9,220 | 9,350 | 8,930 | 9,210 | +120 | +1.3% | 478,700 |
| 2021/11/16 | 8,550 | 9,110 | 8,500 | 9,090 | +370 | +4.2% | 560,900 |
| 2021/11/15 | 8,750 | 8,950 | 8,580 | 8,720 | +220 | +2.6% | 582,800 |
| 2021/11/12 | 8,150 | 8,530 | 8,110 | 8,500 | +350 | +4.3% | 908,500 |
| 2021/11/11 | 7,390 | 8,220 | 7,370 | 8,150 | +990 | +13.8% | 1,660,500 |
| 2021/11/10 | 6,600 | 7,160 | 6,510 | 7,160 | +1,000 | +16.2% | 1,133,000 |
| 2021/11/09 | 6,320 | 6,340 | 6,010 | 6,160 | -170 | -2.7% | 373,900 |
| 2021/11/08 | 6,430 | 6,500 | 6,270 | 6,330 | -110 | -1.7% | 172,400 |
| 2021/11/05 | 6,660 | 6,660 | 6,370 | 6,440 | -210 | -3.2% | 215,000 |
| 2021/11/04 | 6,740 | 6,750 | 6,520 | 6,650 | ±0 | ±0% | 194,200 |
| 2021/11/02 | 6,700 | 6,780 | 6,560 | 6,650 | +50 | +0.8% | 165,100 |
| 2021/11/01 | 6,490 | 6,600 | 6,440 | 6,600 | +260 | +4.1% | 195,900 |
| 2021/10/29 | 6,390 | 6,450 | 6,210 | 6,340 | +50 | +0.8% | 199,800 |
| 2021/10/28 | 6,300 | 6,420 | 6,190 | 6,290 | -70 | -1.1% | 384,000 |
901～
950
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
