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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 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 |
| 2016/05/30 | 1,336.5 | 1,430 | 1,327.5 | 1,360 | +36.5 | +2.8% | 221,000 |
| 2016/05/27 | 1,345.5 | 1,372 | 1,323.5 | 1,323.5 | -41 | -3% | 182,400 |
| 2016/05/26 | 1,345 | 1,410 | 1,310 | 1,364.5 | +29.5 | +2.2% | 346,000 |
| 2016/05/25 | 1,325 | 1,345 | 1,320 | 1,335 | +35 | +2.7% | 180,600 |
| 2016/05/24 | 1,375 | 1,387 | 1,258 | 1,300 | -39 | -2.9% | 299,800 |
| 2016/05/23 | 1,245 | 1,348 | 1,245 | 1,339 | +114 | +9.3% | 398,400 |
| 2016/05/20 | 1,131 | 1,264 | 1,130 | 1,225 | +104.5 | +9.3% | 330,200 |
| 2016/05/19 | 1,105 | 1,133 | 1,076.5 | 1,120.5 | +13.5 | +1.2% | 66,800 |
| 2016/05/18 | 1,150 | 1,159 | 1,075 | 1,107 | -56.5 | -4.9% | 149,800 |
| 2016/05/17 | 1,132 | 1,169 | 1,094.5 | 1,163.5 | +12 | +1% | 219,800 |
| 2016/05/16 | 1,187 | 1,210 | 1,151 | 1,151.5 | -58.5 | -4.8% | 338,600 |
| 2016/05/13 | 1,124 | 1,240 | 1,124 | 1,210 | +143 | +13.4% | 625,200 |
| 2016/05/12 | 1,110 | 1,124 | 1,067 | 1,067 | -68 | -6% | 174,600 |
| 2016/05/11 | 1,150 | 1,158 | 1,090 | 1,135 | -17.5 | -1.5% | 232,200 |
| 2016/05/10 | 1,091 | 1,160 | 1,055 | 1,152.5 | +32 | +2.9% | 428,600 |
| 2016/05/09 | 1,041.5 | 1,132.5 | 1,025.5 | 1,120.5 | +104 | +10.2% | 344,400 |
| 2016/05/06 | 990 | 1,029.5 | 970 | 1,016.5 | +47.5 | +4.9% | 273,600 |
| 2016/05/02 | 931 | 980 | 920 | 969 | +19 | +2% | 155,600 |
| 2016/04/28 | 970 | 994.5 | 905 | 950 | ±0 | ±0% | 406,600 |
| 2016/04/27 | 899.5 | 959 | 875 | 950 | +61.5 | +6.9% | 213,400 |
| 2016/04/26 | 905 | 912.5 | 865 | 888.5 | -26.5 | -2.9% | 135,000 |
| 2016/04/25 | 895 | 915.5 | 875 | 915 | +30 | +3.4% | 189,200 |
| 2016/04/22 | 870.5 | 885 | 849.5 | 885 | -1 | -0.1% | 146,600 |
| 2016/04/21 | 900 | 908.5 | 870.5 | 886 | -11.5 | -1.3% | 175,600 |
| 2016/04/20 | 870 | 899.5 | 870 | 897.5 | +30 | +3.5% | 263,600 |
| 2016/04/19 | 839.5 | 870 | 839.5 | 867.5 | +35.5 | +4.3% | 193,400 |
| 2016/04/18 | 822 | 835 | 809.5 | 832 | +6.5 | +0.8% | 94,600 |
2251～
2300
件表示中 / 2377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 | 579,000円 | +8.0% | +32.2% | 3.45% | 7.47倍 | 1.49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 |
| ＧＡ ＴＥＣＨ | 252,500円 | +30.6% | +65.4% | 0.32% | 32.37倍 | 3.50倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| エスコン | 103,500円 | +17.1% | +1.0% | 4.64% | 8.61倍 | 1.25倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＴＫＰ | 204,100円 | +75.7% | +37.3% | 0.00% | 21.54倍 | 1.88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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.94倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
