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 |
|---|---|---|---|---|---|---|---|
| 2017/01/12 | 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 |
| 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 |
2051～
2100
件表示中 / 2306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 | 486,500円 | +8.0% | +32.2% | 4.11% | 6.28倍 | 1.25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 |
| 日 駐 | 24,300円 | +12.1% | +10.6% | 3.29% | 16.51倍 | 4.67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． | 370,000円 | +8.6% | +3.4% | 2.11% | 14.26倍 | 2.06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 | 148,700円 | +2.1% | +9.8% | 2.69% | 17.20倍 | 0.95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 | 120,100円 | +16.0% | +1.4% | 0.67% | 53.76倍 | 6.28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
