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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 6,600 | 7,160 | 6,510 | 7,160 | +1,000 | +16.2% | 1,133,000 |
| 2021/11/09 | 6,320 | 6,340 | 6,010 | 6,160 | -170 | -2.7% | 373,900 |
| 2021/11/08 | 6,430 | 6,500 | 6,270 | 6,330 | -110 | -1.7% | 172,400 |
| 2021/11/05 | 6,660 | 6,660 | 6,370 | 6,440 | -210 | -3.2% | 215,000 |
| 2021/11/04 | 6,740 | 6,750 | 6,520 | 6,650 | ±0 | ±0% | 194,200 |
| 2021/11/02 | 6,700 | 6,780 | 6,560 | 6,650 | +50 | +0.8% | 165,100 |
| 2021/11/01 | 6,490 | 6,600 | 6,440 | 6,600 | +260 | +4.1% | 195,900 |
| 2021/10/29 | 6,390 | 6,450 | 6,210 | 6,340 | +50 | +0.8% | 199,800 |
| 2021/10/28 | 6,300 | 6,420 | 6,190 | 6,290 | -70 | -1.1% | 384,000 |
| 2021/10/27 | 6,140 | 6,360 | 6,110 | 6,360 | +190 | +3.1% | 294,400 |
| 2021/10/26 | 5,870 | 6,170 | 5,860 | 6,170 | +350 | +6% | 321,500 |
| 2021/10/25 | 5,750 | 5,870 | 5,740 | 5,820 | +30 | +0.5% | 89,200 |
| 2021/10/22 | 5,730 | 5,850 | 5,680 | 5,790 | +130 | +2.3% | 109,600 |
| 2021/10/21 | 5,720 | 5,800 | 5,660 | 5,660 | -50 | -0.9% | 113,400 |
| 2021/10/20 | 5,920 | 5,920 | 5,710 | 5,710 | -180 | -3.1% | 130,000 |
| 2021/10/19 | 5,850 | 5,950 | 5,830 | 5,890 | -40 | -0.7% | 90,900 |
| 2021/10/18 | 5,860 | 5,930 | 5,770 | 5,930 | +50 | +0.9% | 133,000 |
| 2021/10/15 | 5,750 | 5,880 | 5,680 | 5,880 | +130 | +2.3% | 147,600 |
| 2021/10/14 | 5,850 | 5,880 | 5,730 | 5,750 | -70 | -1.2% | 129,300 |
| 2021/10/13 | 5,950 | 6,020 | 5,760 | 5,820 | -140 | -2.3% | 226,600 |
| 2021/10/12 | 5,880 | 6,030 | 5,830 | 5,960 | +140 | +2.4% | 233,600 |
| 2021/10/11 | 5,540 | 5,820 | 5,520 | 5,820 | +380 | +7% | 216,100 |
| 2021/10/08 | 5,440 | 5,540 | 5,400 | 5,440 | +130 | +2.4% | 153,600 |
| 2021/10/07 | 5,270 | 5,430 | 5,250 | 5,310 | +90 | +1.7% | 163,200 |
| 2021/10/06 | 5,400 | 5,420 | 5,150 | 5,220 | -110 | -2.1% | 285,700 |
| 2021/10/05 | 5,310 | 5,430 | 5,120 | 5,330 | -100 | -1.8% | 305,900 |
| 2021/10/04 | 5,670 | 5,680 | 5,350 | 5,430 | -180 | -3.2% | 272,100 |
| 2021/10/01 | 5,640 | 5,710 | 5,550 | 5,610 | -80 | -1.4% | 167,800 |
| 2021/09/30 | 5,830 | 5,830 | 5,560 | 5,690 | -130 | -2.2% | 200,900 |
| 2021/09/29 | 5,700 | 5,840 | 5,660 | 5,820 | -60 | -1% | 206,500 |
| 2021/09/28 | 6,050 | 6,070 | 5,830 | 5,880 | -140 | -2.3% | 229,600 |
| 2021/09/27 | 6,090 | 6,110 | 5,940 | 6,020 | +30 | +0.5% | 256,700 |
| 2021/09/24 | 5,830 | 5,990 | 5,770 | 5,990 | +260 | +4.5% | 326,300 |
| 2021/09/22 | 5,590 | 5,810 | 5,580 | 5,730 | +170 | +3.1% | 296,200 |
| 2021/09/21 | 5,420 | 5,630 | 5,370 | 5,560 | -80 | -1.4% | 284,800 |
| 2021/09/17 | 5,670 | 5,770 | 5,600 | 5,640 | +20 | +0.4% | 252,700 |
| 2021/09/16 | 5,750 | 5,820 | 5,490 | 5,620 | -60 | -1.1% | 333,300 |
| 2021/09/15 | 5,850 | 5,890 | 5,680 | 5,680 | -200 | -3.4% | 279,200 |
| 2021/09/14 | 5,850 | 5,910 | 5,680 | 5,880 | ±0 | ±0% | 401,700 |
| 2021/09/13 | 5,910 | 6,040 | 5,830 | 5,880 | -60 | -1% | 312,400 |
| 2021/09/10 | 5,690 | 5,940 | 5,610 | 5,940 | +330 | +5.9% | 415,600 |
| 2021/09/09 | 5,660 | 5,740 | 5,590 | 5,610 | -120 | -2.1% | 404,400 |
| 2021/09/08 | 5,490 | 5,800 | 5,470 | 5,730 | +420 | +7.9% | 1,583,700 |
| 2021/09/07 | 5,510 | 5,570 | 5,310 | 5,310 | -300 | -5.3% | 694,800 |
| 2021/09/06 | 5,750 | 5,750 | 5,380 | 5,610 | -40 | -0.7% | 564,400 |
| 2021/09/03 | 5,480 | 5,740 | 5,390 | 5,650 | +200 | +3.7% | 466,500 |
| 2021/09/02 | 5,260 | 5,620 | 5,260 | 5,450 | +160 | +3% | 1,142,400 |
| 2021/09/01 | 5,100 | 5,420 | 5,050 | 5,290 | +200 | +3.9% | 784,600 |
| 2021/08/31 | 5,160 | 5,260 | 5,090 | 5,090 | -150 | -2.9% | 458,400 |
| 2021/08/30 | 5,190 | 5,270 | 5,130 | 5,240 | +30 | +0.6% | 277,900 |
851～
900
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
