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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 950 | 957.5 | 944 | 950.5 | +0.5 | +0.1% | 44,000 |
| 2016/08/29 | 950 | 962.5 | 942.5 | 950 | +10.5 | +1.1% | 31,200 |
| 2016/08/26 | 939 | 945.5 | 936 | 939.5 | -8 | -0.8% | 21,800 |
| 2016/08/25 | 955 | 975.5 | 941 | 947.5 | -12 | -1.3% | 41,000 |
| 2016/08/24 | 996 | 999.5 | 959.5 | 959.5 | -24.5 | -2.5% | 24,600 |
| 2016/08/23 | 1,014.5 | 1,031 | 980 | 984 | -41 | -4% | 25,800 |
| 2016/08/22 | 981 | 1,031 | 977 | 1,025 | +44 | +4.5% | 52,400 |
| 2016/08/19 | 953.5 | 988.5 | 931.5 | 981 | +46 | +4.9% | 61,800 |
| 2016/08/18 | 951 | 973 | 925.5 | 935 | -40.5 | -4.2% | 60,000 |
| 2016/08/17 | 940 | 982.5 | 915 | 975.5 | +24.5 | +2.6% | 126,000 |
| 2016/08/16 | 1,005.5 | 1,012 | 945 | 951 | -54.5 | -5.4% | 128,200 |
| 2016/08/15 | 1,049 | 1,051.5 | 1,005.5 | 1,005.5 | -36.5 | -3.5% | 44,800 |
| 2016/08/12 | 1,056.5 | 1,070 | 1,030 | 1,042 | -14.5 | -1.4% | 43,400 |
| 2016/08/10 | 1,090 | 1,090 | 1,050 | 1,056.5 | -24.5 | -2.3% | 50,400 |
| 2016/08/09 | 1,074.5 | 1,083 | 1,046.5 | 1,081 | +20.5 | +1.9% | 24,400 |
| 2016/08/08 | 1,060.5 | 1,082.5 | 1,042 | 1,060.5 | +4 | +0.4% | 30,400 |
| 2016/08/05 | 1,028 | 1,056.5 | 1,016 | 1,056.5 | +16.5 | +1.6% | 54,000 |
| 2016/08/04 | 1,097 | 1,097 | 1,029.5 | 1,040 | -32 | -3% | 50,200 |
| 2016/08/03 | 1,084 | 1,093 | 1,065.5 | 1,072 | -15.5 | -1.4% | 34,000 |
| 2016/08/02 | 1,081.5 | 1,106 | 1,081.5 | 1,087.5 | -19 | -1.7% | 34,800 |
| 2016/08/01 | 1,087.5 | 1,114 | 1,078 | 1,106.5 | +5 | +0.5% | 29,000 |
| 2016/07/29 | 1,080 | 1,109.5 | 1,077.5 | 1,101.5 | +6.5 | +0.6% | 39,800 |
| 2016/07/28 | 1,120 | 1,124.5 | 1,080 | 1,095 | -25 | -2.2% | 22,200 |
| 2016/07/27 | 1,116 | 1,141.5 | 1,110.5 | 1,120 | +4 | +0.4% | 25,400 |
| 2016/07/26 | 1,140 | 1,147 | 1,077.5 | 1,116 | -40 | -3.5% | 83,200 |
| 2016/07/25 | 1,129 | 1,159 | 1,119 | 1,156 | +23.5 | +2.1% | 23,800 |
| 2016/07/22 | 1,148 | 1,165 | 1,116.5 | 1,132.5 | -40.5 | -3.5% | 27,000 |
| 2016/07/21 | 1,177 | 1,210 | 1,165 | 1,173 | -4 | -0.3% | 47,000 |
| 2016/07/20 | 1,194 | 1,199 | 1,158 | 1,177 | +19.5 | +1.7% | 44,200 |
| 2016/07/19 | 1,090 | 1,162.5 | 1,090 | 1,157.5 | +57 | +5.2% | 72,800 |
| 2016/07/15 | 1,140 | 1,149 | 1,090 | 1,100.5 | -43 | -3.8% | 87,600 |
| 2016/07/14 | 1,175 | 1,189 | 1,125 | 1,143.5 | -21.5 | -1.8% | 70,200 |
| 2016/07/13 | 1,199.5 | 1,207.5 | 1,156.5 | 1,165 | -9.5 | -0.8% | 45,200 |
| 2016/07/12 | 1,167 | 1,187 | 1,165.5 | 1,174.5 | +37.5 | +3.3% | 57,200 |
| 2016/07/11 | 1,117.5 | 1,146.5 | 1,107.5 | 1,137 | +25 | +2.2% | 46,200 |
| 2016/07/08 | 1,130 | 1,140 | 1,092.5 | 1,112 | -18 | -1.6% | 66,600 |
| 2016/07/07 | 1,171.5 | 1,187.5 | 1,114.5 | 1,130 | -41.5 | -3.5% | 71,800 |
| 2016/07/06 | 1,150.5 | 1,179.5 | 1,135.5 | 1,171.5 | -9 | -0.8% | 61,400 |
| 2016/07/05 | 1,217.5 | 1,221.5 | 1,167.5 | 1,180.5 | -38.5 | -3.2% | 61,400 |
| 2016/07/04 | 1,210.5 | 1,224.5 | 1,190 | 1,219 | -2.5 | -0.2% | 55,200 |
| 2016/07/01 | 1,200.5 | 1,240 | 1,200.5 | 1,221.5 | +27.5 | +2.3% | 52,400 |
| 2016/06/30 | 1,210 | 1,243 | 1,191.5 | 1,194 | +15.5 | +1.3% | 107,200 |
| 2016/06/29 | 1,192.5 | 1,206.5 | 1,155 | 1,178.5 | +35 | +3.1% | 66,000 |
| 2016/06/28 | 1,107.5 | 1,155 | 1,079.5 | 1,143.5 | -4 | -0.3% | 156,200 |
| 2016/06/27 | 1,177.5 | 1,230 | 1,145 | 1,147.5 | -13 | -1.1% | 148,600 |
| 2016/06/24 | 1,322.5 | 1,322.5 | 1,064 | 1,160.5 | -139.5 | -10.7% | 264,200 |
| 2016/06/23 | 1,269 | 1,311.5 | 1,242 | 1,300 | +29.5 | +2.3% | 59,000 |
| 2016/06/22 | 1,348.5 | 1,363.5 | 1,252.5 | 1,270.5 | -53 | -4% | 83,800 |
| 2016/06/21 | 1,295 | 1,360 | 1,290.5 | 1,323.5 | +53.5 | +4.2% | 135,200 |
| 2016/06/20 | 1,217.5 | 1,280 | 1,217.5 | 1,270 | +57.5 | +4.7% | 80,200 |
2101～
2150
件表示中 / 2268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 | 409,000円 | +14.8% | +38.2% | 3.62% | 7.45倍 | 1.13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 | 173,000円 | +25.2% | +15.1% | 3.82% | 6.00倍 | 0.89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 | 20,600円 | +12.1% | +10.6% | 3.88% | 13.99倍 | 3.96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． | 295,900円 | +8.6% | +3.4% | 2.64% | 11.40倍 | 1.65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 | 147,700円 | +61.4% | +26.2% | 0.00% | 15.04倍 | 1.37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
