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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 2,800 | 2,850 | 2,792 | 2,805 | +2 | +0.1% | 31,000 |
| 2018/02/28 | 2,816 | 2,856 | 2,802 | 2,803 | -16 | -0.6% | 26,200 |
| 2018/02/27 | 2,870 | 2,870 | 2,771 | 2,819 | -17 | -0.6% | 40,100 |
| 2018/02/26 | 2,870 | 2,875 | 2,830 | 2,836 | +12 | +0.4% | 21,100 |
| 2018/02/23 | 2,818 | 2,845 | 2,809 | 2,824 | +37 | +1.3% | 14,900 |
| 2018/02/22 | 2,804 | 2,815 | 2,756 | 2,787 | -50 | -1.8% | 20,300 |
| 2018/02/21 | 2,784 | 2,885 | 2,780 | 2,837 | +61 | +2.2% | 24,800 |
| 2018/02/20 | 2,806 | 2,806 | 2,740 | 2,776 | -4 | -0.1% | 34,300 |
| 2018/02/19 | 2,700 | 2,789 | 2,682 | 2,780 | +108 | +4% | 34,700 |
| 2018/02/16 | 2,636 | 2,700 | 2,621 | 2,672 | +86 | +3.3% | 32,000 |
| 2018/02/15 | 2,505 | 2,616 | 2,487 | 2,586 | +107 | +4.3% | 67,500 |
| 2018/02/14 | 2,686 | 2,686 | 2,470 | 2,479 | -166 | -6.3% | 101,700 |
| 2018/02/13 | 2,891 | 2,896 | 2,631 | 2,645 | -200 | -7% | 93,600 |
| 2018/02/09 | 2,718 | 2,867 | 2,714 | 2,845 | -35 | -1.2% | 71,200 |
| 2018/02/08 | 2,800 | 2,903 | 2,795 | 2,880 | +55 | +1.9% | 50,900 |
| 2018/02/07 | 2,995 | 2,995 | 2,825 | 2,825 | +30 | +1.1% | 67,900 |
| 2018/02/06 | 2,700 | 2,817 | 2,639 | 2,795 | -204 | -6.8% | 130,700 |
| 2018/02/05 | 3,000 | 3,015 | 2,970 | 2,999 | -111 | -3.6% | 47,700 |
| 2018/02/02 | 3,065 | 3,125 | 3,065 | 3,110 | +30 | +1% | 36,800 |
| 2018/02/01 | 3,070 | 3,105 | 3,065 | 3,080 | +15 | +0.5% | 30,800 |
| 2018/01/31 | 3,090 | 3,115 | 3,065 | 3,065 | -70 | -2.2% | 29,500 |
| 2018/01/30 | 3,155 | 3,165 | 3,060 | 3,135 | -35 | -1.1% | 66,400 |
| 2018/01/29 | 3,185 | 3,185 | 3,155 | 3,170 | -15 | -0.5% | 22,000 |
| 2018/01/26 | 3,220 | 3,235 | 3,185 | 3,185 | -30 | -0.9% | 24,400 |
| 2018/01/25 | 3,225 | 3,230 | 3,180 | 3,215 | -10 | -0.3% | 32,600 |
| 2018/01/24 | 3,220 | 3,235 | 3,165 | 3,225 | +50 | +1.6% | 57,600 |
| 2018/01/23 | 3,150 | 3,185 | 3,135 | 3,175 | +60 | +1.9% | 35,800 |
| 2018/01/22 | 3,095 | 3,120 | 3,045 | 3,115 | ±0 | ±0% | 40,700 |
| 2018/01/19 | 3,200 | 3,200 | 3,100 | 3,115 | -85 | -2.7% | 65,700 |
| 2018/01/18 | 3,190 | 3,245 | 3,180 | 3,200 | +20 | +0.6% | 58,700 |
| 2018/01/17 | 3,180 | 3,200 | 3,110 | 3,180 | -20 | -0.6% | 40,400 |
| 2018/01/16 | 3,095 | 3,225 | 3,065 | 3,200 | +175 | +5.8% | 80,200 |
| 2018/01/15 | 3,040 | 3,070 | 3,025 | 3,025 | -25 | -0.8% | 24,000 |
| 2018/01/12 | 2,987 | 3,060 | 2,987 | 3,050 | +35 | +1.2% | 30,500 |
| 2018/01/11 | 3,050 | 3,050 | 2,945 | 3,015 | -50 | -1.6% | 64,500 |
| 2018/01/10 | 3,110 | 3,115 | 3,055 | 3,065 | -30 | -1% | 27,900 |
| 2018/01/09 | 3,120 | 3,120 | 3,045 | 3,095 | ±0 | ±0% | 49,200 |
| 2018/01/05 | 3,185 | 3,185 | 3,070 | 3,095 | -20 | -0.6% | 32,400 |
| 2018/01/04 | 3,095 | 3,125 | 3,030 | 3,115 | +20 | +0.6% | 49,700 |
| 2017/12/29 | 3,110 | 3,155 | 3,090 | 3,095 | -15 | -0.5% | 26,700 |
| 2017/12/28 | 3,125 | 3,220 | 3,105 | 3,110 | +20 | +0.6% | 70,600 |
| 2017/12/27 | 2,992 | 3,090 | 2,980 | 3,090 | +98 | +3.3% | 39,200 |
| 2017/12/26 | 3,045 | 3,060 | 2,981 | 2,992 | -28 | -0.9% | 40,900 |
| 2017/12/25 | 3,035 | 3,040 | 2,973 | 3,020 | +37 | +1.2% | 53,900 |
| 2017/12/22 | 2,930 | 2,989 | 2,924 | 2,983 | +69 | +2.4% | 38,700 |
| 2017/12/21 | 2,882 | 2,931 | 2,876 | 2,914 | +32 | +1.1% | 36,300 |
| 2017/12/20 | 2,928 | 2,928 | 2,850 | 2,882 | -46 | -1.6% | 43,500 |
| 2017/12/19 | 2,940 | 2,952 | 2,902 | 2,928 | -12 | -0.4% | 33,000 |
| 2017/12/18 | 2,950 | 2,971 | 2,872 | 2,940 | +27 | +0.9% | 74,500 |
| 2017/12/15 | 2,889 | 2,934 | 2,835 | 2,913 | +67 | +2.4% | 71,500 |
1751～
1800
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
