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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 4,145 | 4,260 | 4,140 | 4,175 | +65 | +1.6% | 135,100 |
| 2021/03/22 | 3,980 | 4,130 | 3,970 | 4,110 | +100 | +2.5% | 104,800 |
| 2021/03/19 | 3,980 | 4,010 | 3,950 | 4,010 | -45 | -1.1% | 173,100 |
| 2021/03/18 | 4,000 | 4,110 | 3,960 | 4,055 | +55 | +1.4% | 145,400 |
| 2021/03/17 | 4,010 | 4,030 | 3,955 | 4,000 | -70 | -1.7% | 105,200 |
| 2021/03/16 | 4,140 | 4,145 | 3,990 | 4,070 | -110 | -2.6% | 138,000 |
| 2021/03/15 | 4,050 | 4,200 | 3,985 | 4,180 | +160 | +4% | 182,300 |
| 2021/03/12 | 4,000 | 4,060 | 3,935 | 4,020 | -25 | -0.6% | 146,100 |
| 2021/03/11 | 4,100 | 4,100 | 3,955 | 4,045 | -70 | -1.7% | 183,000 |
| 2021/03/10 | 4,445 | 4,500 | 4,080 | 4,115 | -385 | -8.6% | 371,100 |
| 2021/03/09 | 4,440 | 4,510 | 4,410 | 4,500 | +110 | +2.5% | 152,000 |
| 2021/03/08 | 4,355 | 4,450 | 4,350 | 4,390 | +145 | +3.4% | 254,900 |
| 2021/03/05 | 4,115 | 4,250 | 4,080 | 4,245 | +80 | +1.9% | 152,700 |
| 2021/03/04 | 3,975 | 4,230 | 3,955 | 4,165 | +150 | +3.7% | 250,500 |
| 2021/03/03 | 3,860 | 4,015 | 3,800 | 4,015 | +100 | +2.6% | 118,800 |
| 2021/03/02 | 3,700 | 3,915 | 3,690 | 3,915 | +215 | +5.8% | 164,500 |
| 2021/03/01 | 3,595 | 3,720 | 3,580 | 3,700 | +120 | +3.4% | 77,300 |
| 2021/02/26 | 3,580 | 3,625 | 3,515 | 3,580 | -70 | -1.9% | 93,000 |
| 2021/02/25 | 3,650 | 3,695 | 3,615 | 3,650 | +25 | +0.7% | 64,200 |
| 2021/02/24 | 3,675 | 3,715 | 3,620 | 3,625 | -50 | -1.4% | 62,400 |
| 2021/02/22 | 3,685 | 3,780 | 3,675 | 3,675 | +50 | +1.4% | 78,200 |
1001～
1050
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
