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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 4,590 | 4,610 | 4,425 | 4,470 | -170 | -3.7% | 405,400 |
| 2022/09/27 | 4,620 | 4,670 | 4,590 | 4,640 | +40 | +0.9% | 139,600 |
| 2022/09/26 | 4,775 | 4,785 | 4,595 | 4,600 | -230 | -4.8% | 273,100 |
| 2022/09/22 | 4,755 | 4,845 | 4,750 | 4,830 | ±0 | ±0% | 152,100 |
| 2022/09/21 | 4,835 | 4,850 | 4,790 | 4,830 | +5 | +0.1% | 93,800 |
| 2022/09/20 | 4,900 | 4,925 | 4,815 | 4,825 | -45 | -0.9% | 119,000 |
| 2022/09/16 | 4,875 | 4,905 | 4,830 | 4,870 | +10 | +0.2% | 89,300 |
| 2022/09/15 | 4,880 | 4,905 | 4,855 | 4,860 | -35 | -0.7% | 70,600 |
| 2022/09/14 | 4,855 | 4,910 | 4,850 | 4,895 | -70 | -1.4% | 98,700 |
| 2022/09/13 | 4,990 | 5,010 | 4,960 | 4,965 | -15 | -0.3% | 74,900 |
| 2022/09/12 | 4,925 | 4,980 | 4,890 | 4,980 | +100 | +2% | 110,100 |
| 2022/09/09 | 4,890 | 4,920 | 4,855 | 4,880 | +5 | +0.1% | 90,000 |
| 2022/09/08 | 4,790 | 4,875 | 4,785 | 4,875 | +125 | +2.6% | 98,300 |
| 2022/09/07 | 4,820 | 4,820 | 4,705 | 4,750 | -85 | -1.8% | 139,900 |
| 2022/09/06 | 4,820 | 4,855 | 4,780 | 4,835 | +25 | +0.5% | 122,300 |
| 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 |
701～
750
件表示中 / 2351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 | 498,000円 | +8.0% | +32.2% | 4.02% | 6.43倍 | 1.28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 | 207,500円 | +30.6% | +65.4% | 0.00% | 26.60倍 | 2.88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 |
| ＴＫＰ | 193,500円 | +74.0% | +3.0% | 0.00% | 22.97倍 | 1.78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 |
| エスリード | 502,000円 | +16.1% | +16.4% | 4.18% | 7.24倍 | 1.05倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| 京阪神ビ | 158,600円 | +2.1% | +9.8% | 2.52% | 18.39倍 | 1.01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
