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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,000 | 5,260 | 5,000 | 5,210 | +190 | +3.8% | 377,900 |
| 2021/08/26 | 5,110 | 5,160 | 4,975 | 5,020 | -100 | -2% | 454,500 |
| 2021/08/25 | 5,260 | 5,300 | 5,090 | 5,120 | -10 | -0.2% | 530,700 |
| 2021/08/24 | 5,220 | 5,360 | 5,050 | 5,130 | -730 | -12.5% | 1,653,100 |
| 2021/08/23 | 5,900 | 5,980 | 5,750 | 5,860 | +120 | +2.1% | 147,500 |
| 2021/08/20 | 6,130 | 6,200 | 5,630 | 5,740 | -290 | -4.8% | 288,500 |
| 2021/08/19 | 6,260 | 6,320 | 6,020 | 6,030 | -290 | -4.6% | 166,600 |
| 2021/08/18 | 6,330 | 6,500 | 6,060 | 6,320 | -100 | -1.6% | 296,400 |
| 2021/08/17 | 6,310 | 6,540 | 6,250 | 6,420 | +220 | +3.5% | 318,700 |
| 2021/08/16 | 6,370 | 6,570 | 6,020 | 6,200 | +70 | +1.1% | 900,200 |
| 2021/08/13 | 6,130 | 6,130 | 6,130 | 6,130 | +1,000 | +19.5% | 47,100 |
| 2021/08/12 | 4,975 | 5,150 | 4,935 | 5,130 | +185 | +3.7% | 241,700 |
| 2021/08/11 | 4,965 | 5,030 | 4,910 | 4,945 | +50 | +1% | 122,100 |
| 2021/08/10 | 4,850 | 4,980 | 4,785 | 4,895 | +60 | +1.2% | 142,500 |
| 2021/08/06 | 4,860 | 4,960 | 4,810 | 4,835 | +15 | +0.3% | 77,600 |
| 2021/08/05 | 4,895 | 4,915 | 4,820 | 4,820 | -95 | -1.9% | 66,500 |
| 2021/08/04 | 4,885 | 4,975 | 4,855 | 4,915 | -5 | -0.1% | 69,200 |
| 2021/08/03 | 4,915 | 4,980 | 4,870 | 4,920 | ±0 | ±0% | 83,600 |
| 2021/08/02 | 4,965 | 4,965 | 4,905 | 4,920 | -20 | -0.4% | 64,600 |
| 2021/07/30 | 5,040 | 5,050 | 4,930 | 4,940 | -160 | -3.1% | 79,500 |
| 2021/07/29 | 5,140 | 5,140 | 5,010 | 5,100 | -10 | -0.2% | 53,800 |
| 2021/07/28 | 5,110 | 5,170 | 5,030 | 5,110 | -40 | -0.8% | 79,800 |
| 2021/07/27 | 5,230 | 5,230 | 5,150 | 5,150 | -80 | -1.5% | 55,300 |
| 2021/07/26 | 5,340 | 5,350 | 5,220 | 5,230 | +40 | +0.8% | 52,300 |
| 2021/07/21 | 5,330 | 5,360 | 5,160 | 5,190 | ±0 | ±0% | 70,900 |
| 2021/07/20 | 5,330 | 5,350 | 5,160 | 5,190 | -170 | -3.2% | 101,500 |
| 2021/07/19 | 5,420 | 5,460 | 5,330 | 5,360 | -120 | -2.2% | 58,900 |
| 2021/07/16 | 5,440 | 5,530 | 5,410 | 5,480 | -20 | -0.4% | 54,400 |
| 2021/07/15 | 5,430 | 5,580 | 5,410 | 5,500 | +40 | +0.7% | 55,300 |
| 2021/07/14 | 5,310 | 5,490 | 5,300 | 5,460 | +50 | +0.9% | 70,000 |
| 2021/07/13 | 5,300 | 5,490 | 5,270 | 5,410 | +190 | +3.6% | 99,100 |
| 2021/07/12 | 5,340 | 5,350 | 5,220 | 5,220 | -70 | -1.3% | 62,500 |
| 2021/07/09 | 5,160 | 5,290 | 5,090 | 5,290 | +80 | +1.5% | 103,100 |
| 2021/07/08 | 5,440 | 5,440 | 5,210 | 5,210 | -300 | -5.4% | 163,700 |
| 2021/07/07 | 5,510 | 5,590 | 5,480 | 5,510 | +50 | +0.9% | 87,100 |
| 2021/07/06 | 5,790 | 5,800 | 5,460 | 5,460 | -230 | -4% | 165,600 |
| 2021/07/05 | 5,480 | 5,800 | 5,430 | 5,690 | +300 | +5.6% | 249,400 |
| 2021/07/02 | 5,280 | 5,390 | 5,140 | 5,390 | +130 | +2.5% | 122,900 |
| 2021/07/01 | 5,370 | 5,420 | 5,260 | 5,260 | -20 | -0.4% | 101,100 |
| 2021/06/30 | 5,080 | 5,330 | 5,010 | 5,280 | +360 | +7.3% | 248,700 |
| 2021/06/29 | 4,960 | 5,100 | 4,920 | 4,920 | -40 | -0.8% | 69,900 |
| 2021/06/28 | 5,020 | 5,020 | 4,940 | 4,960 | -60 | -1.2% | 67,700 |
| 2021/06/25 | 5,060 | 5,090 | 5,010 | 5,020 | -70 | -1.4% | 38,000 |
| 2021/06/24 | 5,070 | 5,130 | 5,010 | 5,090 | +10 | +0.2% | 42,800 |
| 2021/06/23 | 4,945 | 5,100 | 4,920 | 5,080 | +95 | +1.9% | 101,000 |
| 2021/06/22 | 4,965 | 5,030 | 4,925 | 4,985 | +125 | +2.6% | 108,500 |
| 2021/06/21 | 4,810 | 4,870 | 4,745 | 4,860 | -90 | -1.8% | 134,100 |
| 2021/06/18 | 4,980 | 5,080 | 4,940 | 4,950 | -40 | -0.8% | 70,400 |
| 2021/06/17 | 4,940 | 5,090 | 4,915 | 4,990 | +25 | +0.5% | 104,700 |
| 2021/06/16 | 5,000 | 5,000 | 4,930 | 4,965 | -55 | -1.1% | 49,900 |
901～
950
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
