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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,530 | 1,597.5 | 1,522.5 | 1,580 | +80 | +5.3% | 67,000 |
| 2016/11/30 | 1,522.5 | 1,537.5 | 1,500 | 1,500 | -17.5 | -1.2% | 25,400 |
| 2016/11/29 | 1,522.5 | 1,540 | 1,515 | 1,517.5 | -5 | -0.3% | 18,400 |
| 2016/11/28 | 1,467 | 1,565 | 1,465.5 | 1,522.5 | +32.5 | +2.2% | 65,600 |
| 2016/11/25 | 1,512.5 | 1,520 | 1,490 | 1,490 | -50 | -3.2% | 45,600 |
| 2016/11/24 | 1,525 | 1,542.5 | 1,499.5 | 1,540 | -2.5 | -0.2% | 76,200 |
| 2016/11/22 | 1,557.5 | 1,567.5 | 1,532.5 | 1,542.5 | -30 | -1.9% | 22,000 |
| 2016/11/21 | 1,535 | 1,575 | 1,500 | 1,572.5 | +30 | +1.9% | 57,000 |
| 2016/11/18 | 1,562.5 | 1,562.5 | 1,525 | 1,542.5 | -20 | -1.3% | 42,600 |
| 2016/11/17 | 1,590 | 1,590 | 1,547.5 | 1,562.5 | -27.5 | -1.7% | 28,800 |
| 2016/11/16 | 1,607.5 | 1,607.5 | 1,557.5 | 1,590 | -17.5 | -1.1% | 49,200 |
| 2016/11/15 | 1,650 | 1,650 | 1,555 | 1,607.5 | -22.5 | -1.4% | 47,600 |
| 2016/11/14 | 1,550 | 1,640 | 1,535 | 1,630 | +72.5 | +4.7% | 62,400 |
| 2016/11/11 | 1,575 | 1,725 | 1,552.5 | 1,557.5 | +10 | +0.6% | 171,600 |
| 2016/11/10 | 1,500 | 1,590 | 1,475 | 1,547.5 | +112.5 | +7.8% | 151,600 |
| 2016/11/09 | 1,520 | 1,520 | 1,350 | 1,435 | -60.5 | -4% | 139,000 |
| 2016/11/08 | 1,500 | 1,500 | 1,432 | 1,495.5 | +7.5 | +0.5% | 66,400 |
| 2016/11/07 | 1,500 | 1,517.5 | 1,475 | 1,488 | -8.5 | -0.6% | 50,000 |
| 2016/11/04 | 1,496.5 | 1,500 | 1,400.5 | 1,496.5 | -6 | -0.4% | 100,800 |
| 2016/11/02 | 1,485 | 1,525 | 1,475 | 1,502.5 | +7.5 | +0.5% | 123,200 |
| 2016/11/01 | 1,415 | 1,510 | 1,387.5 | 1,495 | +80 | +5.7% | 159,600 |
| 2016/10/31 | 1,431 | 1,442 | 1,393 | 1,415 | -30 | -2.1% | 52,600 |
| 2016/10/28 | 1,394.5 | 1,455 | 1,388.5 | 1,445 | +43 | +3.1% | 93,000 |
| 2016/10/27 | 1,359.5 | 1,422 | 1,359.5 | 1,402 | +38 | +2.8% | 106,600 |
| 2016/10/26 | 1,335 | 1,372.5 | 1,320.5 | 1,364 | +54 | +4.1% | 39,800 |
| 2016/10/25 | 1,343 | 1,346.5 | 1,291.5 | 1,310 | -33 | -2.5% | 44,000 |
| 2016/10/24 | 1,391.5 | 1,391.5 | 1,333 | 1,343 | -28 | -2% | 52,200 |
| 2016/10/21 | 1,335 | 1,375 | 1,335 | 1,371 | +38 | +2.9% | 70,600 |
| 2016/10/20 | 1,290 | 1,375 | 1,290 | 1,333 | +44 | +3.4% | 143,400 |
| 2016/10/19 | 1,275 | 1,289 | 1,271 | 1,289 | +15 | +1.2% | 33,400 |
| 2016/10/18 | 1,290 | 1,290 | 1,250.5 | 1,274 | +2 | +0.2% | 55,800 |
| 2016/10/17 | 1,242 | 1,299 | 1,230.5 | 1,272 | +37.5 | +3% | 131,200 |
| 2016/10/14 | 1,281.5 | 1,281.5 | 1,220 | 1,234.5 | +203 | +19.7% | 497,400 |
| 2016/10/13 | 1,023 | 1,043.5 | 1,016.5 | 1,031.5 | +1.5 | +0.1% | 13,800 |
| 2016/10/12 | 1,050 | 1,051.5 | 999.5 | 1,030 | -19 | -1.8% | 37,600 |
| 2016/10/11 | 1,049 | 1,065 | 1,040 | 1,049 | +2.5 | +0.2% | 22,800 |
| 2016/10/07 | 1,046.5 | 1,054.5 | 1,037.5 | 1,046.5 | ±0 | ±0% | 13,800 |
| 2016/10/06 | 1,074 | 1,074 | 1,045 | 1,046.5 | -21.5 | -2% | 13,800 |
| 2016/10/05 | 1,075 | 1,075 | 1,035.5 | 1,068 | -7 | -0.7% | 26,600 |
| 2016/10/04 | 1,087.5 | 1,087.5 | 1,062 | 1,075 | +14 | +1.3% | 46,600 |
| 2016/10/03 | 1,037.5 | 1,065 | 1,032.5 | 1,061 | +52 | +5.2% | 56,400 |
| 2016/09/30 | 1,002.5 | 1,012 | 996 | 1,009 | +6.5 | +0.6% | 16,200 |
| 2016/09/29 | 1,002.5 | 1,007.5 | 1,000 | 1,002.5 | +1.5 | +0.1% | 14,200 |
| 2016/09/28 | 1,004.5 | 1,005 | 997.5 | 1,001 | -6.5 | -0.6% | 26,400 |
| 2016/09/27 | 1,007.5 | 1,017.5 | 1,007 | 1,007.5 | ±0 | ±0% | 33,400 |
| 2016/09/26 | 1,000.5 | 1,010.5 | 1,000.5 | 1,007.5 | +11.5 | +1.2% | 19,200 |
| 2016/09/23 | 994.5 | 1,011 | 984.5 | 996 | +17.5 | +1.8% | 49,200 |
| 2016/09/21 | 975 | 978.5 | 971 | 978.5 | +8.5 | +0.9% | 31,800 |
| 2016/09/20 | 980 | 980 | 965.5 | 970 | ±0 | ±0% | 39,400 |
| 2016/09/16 | 984 | 984 | 968 | 970 | -12.5 | -1.3% | 13,800 |
1951～
2000
件表示中 / 2180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 | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17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 |
| ＲＥＶＯＬＵＴＩ | 62,100円 | +130.6% | - | 0.00% | 291.55倍 | 50.69倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
