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 |
|---|---|---|---|---|---|---|---|
| 2016/08/09 | 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 |
| 2016/06/17 | 1,250 | 1,289.5 | 1,193 | 1,212.5 | -16.5 | -1.3% | 120,200 |
| 2016/06/16 | 1,311 | 1,336 | 1,155.5 | 1,229 | -107 | -8% | 208,200 |
| 2016/06/15 | 1,250 | 1,392.5 | 1,225 | 1,336 | +46 | +3.6% | 201,600 |
| 2016/06/14 | 1,407.5 | 1,421 | 1,282 | 1,290 | -116.5 | -8.3% | 248,600 |
| 2016/06/13 | 1,390 | 1,431.5 | 1,350 | 1,406.5 | -31 | -2.2% | 164,400 |
| 2016/06/10 | 1,449.5 | 1,463 | 1,417 | 1,437.5 | -34 | -2.3% | 125,800 |
| 2016/06/09 | 1,470 | 1,492.5 | 1,452 | 1,471.5 | -13.5 | -0.9% | 98,400 |
| 2016/06/08 | 1,445.5 | 1,499.5 | 1,432.5 | 1,485 | +27 | +1.9% | 180,200 |
| 2016/06/07 | 1,423 | 1,458 | 1,395 | 1,458 | +60 | +4.3% | 166,400 |
| 2016/06/06 | 1,377.5 | 1,405 | 1,367.5 | 1,398 | -2 | -0.1% | 79,200 |
| 2016/06/03 | 1,406 | 1,441.5 | 1,375.5 | 1,400 | +5.5 | +0.4% | 151,400 |
| 2016/06/02 | 1,396.5 | 1,465 | 1,367.5 | 1,394.5 | -6 | -0.4% | 226,200 |
| 2016/06/01 | 1,359.5 | 1,419.5 | 1,343 | 1,400.5 | +41 | +3% | 172,600 |
| 2016/05/31 | 1,382.5 | 1,388.5 | 1,352.5 | 1,359.5 | -0.5 | ±0% | 98,000 |
2151～
2200
件表示中 / 2304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 | 487,000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 |
| ＴＫＰ | 190,100円 | +74.0% | +3.0% | 0.00% | 23.30倍 | 1.80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． | 365,500円 | +8.6% | +3.4% | 2.13% | 14.09倍 | 2.04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 |
| ミガロＨＤ | 129,900円 | +16.0% | +1.4% | 0.62% | 58.15倍 | 6.79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 |
| 京阪神ビ | 150,400円 | +2.1% | +9.8% | 2.66% | 17.39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 |
市場注目の銘柄
チャート関連のコラム
