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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
951～
1000
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
