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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,885 | 4,885 | 4,810 | 4,810 | -80 | -1.6% | 124,200 |
| 2022/09/02 | 4,945 | 4,950 | 4,870 | 4,890 | -50 | -1% | 113,600 |
| 2022/09/01 | 4,885 | 4,940 | 4,840 | 4,940 | +20 | +0.4% | 156,500 |
| 2022/08/31 | 4,995 | 5,020 | 4,915 | 4,920 | -70 | -1.4% | 107,400 |
| 2022/08/30 | 4,895 | 5,010 | 4,895 | 4,990 | +100 | +2% | 212,600 |
| 2022/08/29 | 4,905 | 4,965 | 4,890 | 4,890 | -130 | -2.6% | 187,900 |
| 2022/08/26 | 5,000 | 5,030 | 4,995 | 5,020 | +20 | +0.4% | 71,000 |
| 2022/08/25 | 5,040 | 5,060 | 4,985 | 5,000 | -30 | -0.6% | 85,900 |
| 2022/08/24 | 4,985 | 5,040 | 4,980 | 5,030 | +50 | +1% | 54,200 |
| 2022/08/23 | 4,975 | 5,040 | 4,960 | 4,980 | -80 | -1.6% | 106,400 |
| 2022/08/22 | 4,990 | 5,080 | 4,960 | 5,060 | +30 | +0.6% | 103,200 |
| 2022/08/19 | 5,150 | 5,190 | 5,010 | 5,030 | -50 | -1% | 156,800 |
| 2022/08/18 | 4,955 | 5,100 | 4,920 | 5,080 | +80 | +1.6% | 146,600 |
| 2022/08/17 | 4,865 | 5,010 | 4,860 | 5,000 | +170 | +3.5% | 276,900 |
| 2022/08/16 | 4,700 | 4,875 | 4,700 | 4,830 | +130 | +2.8% | 306,800 |
| 2022/08/15 | 4,780 | 4,960 | 4,610 | 4,700 | -390 | -7.7% | 1,040,200 |
| 2022/08/12 | 4,960 | 5,130 | 4,925 | 5,090 | +235 | +4.8% | 285,100 |
| 2022/08/10 | 4,900 | 4,955 | 4,835 | 4,855 | -55 | -1.1% | 103,600 |
| 2022/08/09 | 4,915 | 4,975 | 4,910 | 4,910 | -20 | -0.4% | 76,200 |
| 2022/08/08 | 4,930 | 4,950 | 4,880 | 4,930 | ±0 | ±0% | 83,900 |
| 2022/08/05 | 4,815 | 4,940 | 4,805 | 4,930 | +125 | +2.6% | 104,000 |
| 2022/08/04 | 4,810 | 4,840 | 4,790 | 4,805 | +10 | +0.2% | 65,200 |
| 2022/08/03 | 4,935 | 4,935 | 4,750 | 4,795 | -150 | -3% | 179,300 |
| 2022/08/02 | 4,890 | 4,950 | 4,860 | 4,945 | +50 | +1% | 64,900 |
| 2022/08/01 | 4,840 | 4,920 | 4,795 | 4,895 | +45 | +0.9% | 93,000 |
| 2022/07/29 | 4,835 | 4,850 | 4,785 | 4,850 | +35 | +0.7% | 111,100 |
| 2022/07/28 | 4,835 | 4,845 | 4,775 | 4,815 | +10 | +0.2% | 86,400 |
| 2022/07/27 | 4,785 | 4,810 | 4,780 | 4,805 | +15 | +0.3% | 53,700 |
| 2022/07/26 | 4,830 | 4,830 | 4,780 | 4,790 | -5 | -0.1% | 64,100 |
| 2022/07/25 | 4,845 | 4,875 | 4,790 | 4,795 | -35 | -0.7% | 81,400 |
| 2022/07/22 | 4,815 | 4,880 | 4,795 | 4,830 | +5 | +0.1% | 110,400 |
| 2022/07/21 | 4,810 | 4,825 | 4,775 | 4,825 | +20 | +0.4% | 89,700 |
| 2022/07/20 | 4,770 | 4,815 | 4,745 | 4,805 | +120 | +2.6% | 150,100 |
| 2022/07/19 | 4,595 | 4,685 | 4,590 | 4,685 | +95 | +2.1% | 80,600 |
| 2022/07/15 | 4,700 | 4,700 | 4,565 | 4,590 | -120 | -2.5% | 104,100 |
| 2022/07/14 | 4,660 | 4,735 | 4,650 | 4,710 | +40 | +0.9% | 75,800 |
| 2022/07/13 | 4,620 | 4,675 | 4,610 | 4,670 | +100 | +2.2% | 56,700 |
| 2022/07/12 | 4,650 | 4,650 | 4,555 | 4,570 | -100 | -2.1% | 80,100 |
| 2022/07/11 | 4,720 | 4,725 | 4,640 | 4,670 | +20 | +0.4% | 70,600 |
| 2022/07/08 | 4,655 | 4,730 | 4,625 | 4,650 | -5 | -0.1% | 108,900 |
| 2022/07/07 | 4,590 | 4,655 | 4,535 | 4,655 | +115 | +2.5% | 75,500 |
| 2022/07/06 | 4,575 | 4,595 | 4,515 | 4,540 | -50 | -1.1% | 83,700 |
| 2022/07/05 | 4,645 | 4,645 | 4,570 | 4,590 | -5 | -0.1% | 76,900 |
| 2022/07/04 | 4,635 | 4,680 | 4,540 | 4,595 | +5 | +0.1% | 124,600 |
| 2022/07/01 | 4,665 | 4,750 | 4,535 | 4,590 | -110 | -2.3% | 142,600 |
| 2022/06/30 | 4,780 | 4,840 | 4,690 | 4,700 | -60 | -1.3% | 154,600 |
| 2022/06/29 | 4,660 | 4,760 | 4,625 | 4,760 | +30 | +0.6% | 117,500 |
| 2022/06/28 | 4,620 | 4,730 | 4,605 | 4,730 | +90 | +1.9% | 115,500 |
| 2022/06/27 | 4,680 | 4,680 | 4,570 | 4,640 | +30 | +0.7% | 86,800 |
| 2022/06/24 | 4,525 | 4,610 | 4,485 | 4,610 | +155 | +3.5% | 104,600 |
651～
700
件表示中 / 2286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 | 494,500円 | +14.8% | +38.2% | 2.99% | 9.01倍 | 1.37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 | 23,800円 | +12.1% | +10.6% | 3.36% | 16.17倍 | 4.57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 |
| ＴＫＰ | 194,900円 | +74.0% | +3.0% | 0.00% | 24.22倍 | 1.87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． | 352,000円 | +8.6% | +3.4% | 2.22% | 13.57倍 | 1.96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 | 151,100円 | +2.0% | -0.9% | 2.65% | 17.07倍 | 0.97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
