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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,410 | 4,510 | 4,385 | 4,455 | +15 | +0.3% | 102,800 |
| 2022/06/22 | 4,505 | 4,510 | 4,380 | 4,440 | +5 | +0.1% | 102,200 |
| 2022/06/21 | 4,305 | 4,455 | 4,295 | 4,435 | +200 | +4.7% | 127,900 |
| 2022/06/20 | 4,315 | 4,340 | 4,195 | 4,235 | -10 | -0.2% | 118,000 |
| 2022/06/17 | 4,185 | 4,265 | 4,150 | 4,245 | -80 | -1.8% | 195,600 |
| 2022/06/16 | 4,445 | 4,480 | 4,325 | 4,325 | -40 | -0.9% | 189,600 |
| 2022/06/15 | 4,520 | 4,540 | 4,365 | 4,365 | -155 | -3.4% | 237,500 |
| 2022/06/14 | 4,550 | 4,565 | 4,400 | 4,520 | -145 | -3.1% | 342,700 |
| 2022/06/13 | 4,705 | 4,715 | 4,655 | 4,665 | -110 | -2.3% | 177,000 |
| 2022/06/10 | 4,830 | 4,830 | 4,760 | 4,775 | -80 | -1.6% | 173,600 |
| 2022/06/09 | 4,835 | 4,890 | 4,790 | 4,855 | +10 | +0.2% | 157,800 |
| 2022/06/08 | 4,850 | 4,900 | 4,835 | 4,845 | ±0 | ±0% | 99,000 |
| 2022/06/07 | 4,880 | 4,900 | 4,835 | 4,845 | -30 | -0.6% | 116,600 |
| 2022/06/06 | 4,900 | 4,950 | 4,860 | 4,875 | -75 | -1.5% | 138,700 |
| 2022/06/03 | 4,975 | 5,000 | 4,870 | 4,950 | -15 | -0.3% | 164,100 |
| 2022/06/02 | 4,940 | 4,980 | 4,920 | 4,965 | -65 | -1.3% | 103,600 |
| 2022/06/01 | 4,880 | 5,030 | 4,860 | 5,030 | +145 | +3% | 133,200 |
| 2022/05/31 | 5,030 | 5,030 | 4,885 | 4,885 | -135 | -2.7% | 229,900 |
| 2022/05/30 | 4,975 | 5,060 | 4,925 | 5,020 | +115 | +2.3% | 252,800 |
| 2022/05/27 | 4,975 | 4,975 | 4,890 | 4,905 | ±0 | ±0% | 109,600 |
| 2022/05/26 | 4,930 | 4,980 | 4,875 | 4,905 | +20 | +0.4% | 118,800 |
| 2022/05/25 | 4,830 | 4,915 | 4,805 | 4,885 | +45 | +0.9% | 100,900 |
| 2022/05/24 | 4,975 | 4,990 | 4,830 | 4,840 | -135 | -2.7% | 157,800 |
| 2022/05/23 | 5,010 | 5,030 | 4,960 | 4,975 | -65 | -1.3% | 147,300 |
| 2022/05/20 | 4,880 | 5,040 | 4,785 | 5,040 | +200 | +4.1% | 210,400 |
| 2022/05/19 | 4,730 | 4,890 | 4,730 | 4,840 | +35 | +0.7% | 212,400 |
| 2022/05/18 | 4,930 | 4,965 | 4,760 | 4,805 | -150 | -3% | 407,900 |
| 2022/05/17 | 4,955 | 5,160 | 4,930 | 4,955 | -20 | -0.4% | 253,100 |
| 2022/05/16 | 5,100 | 5,100 | 4,855 | 4,975 | -455 | -8.4% | 402,000 |
| 2022/05/13 | 5,250 | 5,430 | 5,230 | 5,430 | +340 | +6.7% | 172,700 |
| 2022/05/12 | 5,230 | 5,260 | 5,080 | 5,090 | -180 | -3.4% | 141,700 |
| 2022/05/11 | 5,280 | 5,390 | 5,180 | 5,270 | -50 | -0.9% | 122,200 |
| 2022/05/10 | 5,280 | 5,350 | 5,180 | 5,320 | +50 | +0.9% | 106,000 |
| 2022/05/09 | 5,400 | 5,420 | 5,260 | 5,270 | -200 | -3.7% | 100,500 |
| 2022/05/06 | 5,440 | 5,470 | 5,330 | 5,470 | +120 | +2.2% | 86,600 |
| 2022/05/02 | 5,400 | 5,440 | 5,290 | 5,350 | -70 | -1.3% | 75,100 |
| 2022/04/28 | 5,330 | 5,430 | 5,300 | 5,420 | +80 | +1.5% | 47,600 |
| 2022/04/27 | 5,230 | 5,350 | 5,160 | 5,340 | -40 | -0.7% | 98,000 |
| 2022/04/26 | 5,350 | 5,440 | 5,270 | 5,380 | +130 | +2.5% | 77,900 |
| 2022/04/25 | 5,280 | 5,360 | 5,230 | 5,250 | -190 | -3.5% | 75,200 |
| 2022/04/22 | 5,490 | 5,520 | 5,410 | 5,440 | -120 | -2.2% | 74,100 |
| 2022/04/21 | 5,570 | 5,630 | 5,540 | 5,560 | ±0 | ±0% | 57,500 |
| 2022/04/20 | 5,790 | 5,800 | 5,540 | 5,560 | -130 | -2.3% | 93,900 |
| 2022/04/19 | 5,680 | 5,740 | 5,600 | 5,690 | +120 | +2.2% | 68,700 |
| 2022/04/18 | 5,610 | 5,690 | 5,500 | 5,570 | -140 | -2.5% | 84,600 |
| 2022/04/15 | 5,660 | 5,740 | 5,630 | 5,710 | -80 | -1.4% | 78,400 |
| 2022/04/14 | 5,720 | 5,790 | 5,620 | 5,790 | +160 | +2.8% | 108,600 |
| 2022/04/13 | 5,460 | 5,650 | 5,460 | 5,630 | +220 | +4.1% | 101,800 |
| 2022/04/12 | 5,460 | 5,580 | 5,400 | 5,410 | -170 | -3% | 162,900 |
| 2022/04/11 | 5,800 | 5,820 | 5,530 | 5,580 | -230 | -4% | 168,400 |
701～
750
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
