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 |
|---|---|---|---|---|---|---|---|
| 2017/02/02 | 1,695 | 1,738 | 1,682 | 1,738 | +45 | +2.7% | 162,700 |
| 2017/02/01 | 1,639 | 1,693 | 1,632 | 1,693 | +43 | +2.6% | 152,200 |
| 2017/01/31 | 1,580 | 1,650 | 1,569 | 1,650 | +56 | +3.5% | 181,200 |
| 2017/01/30 | 1,621 | 1,622 | 1,587 | 1,594 | -38 | -2.3% | 319,700 |
| 2017/01/27 | 1,613 | 1,655 | 1,602 | 1,632 | -5.5 | -0.3% | 81,700 |
| 2017/01/26 | 1,617.5 | 1,637.5 | 1,615 | 1,637.5 | +22.5 | +1.4% | 125,800 |
| 2017/01/25 | 1,632.5 | 1,635 | 1,602.5 | 1,615 | -12.5 | -0.8% | 97,200 |
| 2017/01/24 | 1,630 | 1,637.5 | 1,620 | 1,627.5 | -7.5 | -0.5% | 61,400 |
| 2017/01/23 | 1,637.5 | 1,647.5 | 1,620 | 1,635 | -7.5 | -0.5% | 65,000 |
| 2017/01/20 | 1,647.5 | 1,662.5 | 1,632.5 | 1,642.5 | -7.5 | -0.5% | 58,600 |
| 2017/01/19 | 1,665 | 1,672.5 | 1,642.5 | 1,650 | -17.5 | -1% | 86,000 |
| 2017/01/18 | 1,630 | 1,677.5 | 1,630 | 1,667.5 | +35 | +2.1% | 67,600 |
| 2017/01/17 | 1,657.5 | 1,670 | 1,632.5 | 1,632.5 | -22.5 | -1.4% | 78,600 |
| 2017/01/16 | 1,660 | 1,710 | 1,642.5 | 1,655 | -10 | -0.6% | 139,800 |
| 2017/01/13 | 1,642.5 | 1,670 | 1,627.5 | 1,665 | +25 | +1.5% | 98,200 |
| 2017/01/12 | 1,632.5 | 1,670 | 1,627.5 | 1,640 | +30 | +1.9% | 222,000 |
| 2017/01/11 | 1,625 | 1,630 | 1,610 | 1,610 | -12.5 | -0.8% | 65,600 |
| 2017/01/10 | 1,627.5 | 1,645 | 1,612.5 | 1,622.5 | +2.5 | +0.2% | 110,800 |
| 2017/01/06 | 1,590 | 1,635 | 1,587.5 | 1,620 | +15 | +0.9% | 119,400 |
| 2017/01/05 | 1,625 | 1,637.5 | 1,605 | 1,605 | -10 | -0.6% | 120,600 |
| 2017/01/04 | 1,615 | 1,622.5 | 1,587.5 | 1,615 | +12.5 | +0.8% | 145,400 |
| 2016/12/30 | 1,600 | 1,615 | 1,580 | 1,602.5 | +5 | +0.3% | 47,600 |
| 2016/12/29 | 1,600 | 1,610 | 1,585 | 1,597.5 | -7.5 | -0.5% | 62,000 |
| 2016/12/28 | 1,580 | 1,637.5 | 1,577.5 | 1,605 | +37.5 | +2.4% | 159,600 |
| 2016/12/27 | 1,572.5 | 1,592.5 | 1,562.5 | 1,567.5 | -17.5 | -1.1% | 116,800 |
| 2016/12/26 | 1,617.5 | 1,617.5 | 1,582.5 | 1,585 | -35 | -2.2% | 289,600 |
| 2016/12/22 | 1,637.5 | 1,650 | 1,605 | 1,620 | -40 | -2.4% | 85,600 |
| 2016/12/21 | 1,695 | 1,710 | 1,632.5 | 1,660 | -25 | -1.5% | 69,800 |
| 2016/12/20 | 1,750 | 1,750 | 1,670 | 1,685 | -65 | -3.7% | 116,800 |
| 2016/12/19 | 1,750 | 1,765 | 1,725 | 1,750 | +35 | +2% | 71,600 |
| 2016/12/16 | 1,650 | 1,747.5 | 1,650 | 1,715 | +75 | +4.6% | 80,200 |
| 2016/12/15 | 1,662.5 | 1,690 | 1,617.5 | 1,640 | -2.5 | -0.2% | 64,200 |
| 2016/12/14 | 1,615 | 1,695 | 1,615 | 1,642.5 | +27.5 | +1.7% | 57,000 |
| 2016/12/13 | 1,617.5 | 1,630 | 1,607.5 | 1,615 | -15 | -0.9% | 56,200 |
| 2016/12/12 | 1,652.5 | 1,652.5 | 1,607.5 | 1,630 | -12.5 | -0.8% | 53,000 |
| 2016/12/09 | 1,630 | 1,670 | 1,600 | 1,642.5 | -2.5 | -0.2% | 80,800 |
| 2016/12/08 | 1,690 | 1,720 | 1,632.5 | 1,645 | -60 | -3.5% | 95,200 |
| 2016/12/07 | 1,732.5 | 1,732.5 | 1,675 | 1,705 | -42.5 | -2.4% | 93,400 |
| 2016/12/06 | 1,790 | 1,790 | 1,712.5 | 1,747.5 | -22.5 | -1.3% | 93,600 |
| 2016/12/05 | 1,705 | 1,815 | 1,680 | 1,770 | +205 | +13.1% | 353,400 |
| 2016/12/02 | 1,567.5 | 1,627.5 | 1,535 | 1,565 | -15 | -0.9% | 37,000 |
| 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 |
2001～
2050
件表示中 / 2271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 | 458,000円 | +14.8% | +38.2% | 3.23% | 8.34倍 | 1.27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 |
| サンフロンティア | 190,600円 | +25.2% | +15.1% | 3.46% | 6.61倍 | 0.98倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 22,900円 | +12.1% | +10.6% | 3.49% | 15.56倍 | 4.40倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 325,000円 | +8.6% | +3.4% | 2.40% | 12.52倍 | 1.81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 |
| ＴＫＰ | 165,100円 | +61.4% | +26.2% | 0.00% | 16.81倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
