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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,670 | 1,690 | 1,665 | 1,686 | +17 | +1% | 78,500 |
| 2017/05/09 | 1,632 | 1,669 | 1,630 | 1,669 | +38 | +2.3% | 92,600 |
| 2017/05/08 | 1,616 | 1,640 | 1,598 | 1,631 | +40 | +2.5% | 75,000 |
| 2017/05/02 | 1,611 | 1,621 | 1,591 | 1,591 | -23 | -1.4% | 52,200 |
| 2017/05/01 | 1,610 | 1,629 | 1,610 | 1,614 | -16 | -1% | 18,300 |
| 2017/04/28 | 1,619 | 1,638 | 1,606 | 1,630 | +11 | +0.7% | 59,100 |
| 2017/04/27 | 1,620 | 1,643 | 1,619 | 1,619 | -12 | -0.7% | 119,200 |
| 2017/04/26 | 1,634 | 1,640 | 1,602 | 1,631 | +6 | +0.4% | 58,500 |
| 2017/04/25 | 1,618 | 1,626 | 1,600 | 1,625 | +20 | +1.2% | 67,200 |
| 2017/04/24 | 1,603 | 1,619 | 1,595 | 1,605 | +2 | +0.1% | 64,700 |
| 2017/04/21 | 1,600 | 1,617 | 1,595 | 1,603 | +12 | +0.8% | 55,200 |
| 2017/04/20 | 1,570 | 1,607 | 1,567 | 1,591 | +46 | +3% | 66,200 |
| 2017/04/19 | 1,535 | 1,560 | 1,535 | 1,545 | -7 | -0.5% | 23,300 |
| 2017/04/18 | 1,510 | 1,554 | 1,510 | 1,552 | +62 | +4.2% | 45,400 |
| 2017/04/17 | 1,480 | 1,503 | 1,476 | 1,490 | +10 | +0.7% | 47,500 |
| 2017/04/14 | 1,486 | 1,500 | 1,476 | 1,480 | -29 | -1.9% | 39,600 |
| 2017/04/13 | 1,498 | 1,520 | 1,485 | 1,509 | -14 | -0.9% | 53,900 |
| 2017/04/12 | 1,530 | 1,542 | 1,497 | 1,523 | -18 | -1.2% | 89,100 |
| 2017/04/11 | 1,503 | 1,544 | 1,492 | 1,541 | +41 | +2.7% | 61,700 |
| 2017/04/10 | 1,491 | 1,519 | 1,480 | 1,500 | +18 | +1.2% | 51,700 |
| 2017/04/07 | 1,463 | 1,503 | 1,455 | 1,482 | +24 | +1.6% | 79,400 |
| 2017/04/06 | 1,505 | 1,510 | 1,445 | 1,458 | -56 | -3.7% | 120,700 |
| 2017/04/05 | 1,510 | 1,570 | 1,485 | 1,514 | +1 | +0.1% | 93,400 |
| 2017/04/04 | 1,570 | 1,588 | 1,484 | 1,513 | -64 | -4.1% | 126,700 |
| 2017/04/03 | 1,537 | 1,603 | 1,535 | 1,577 | +12 | +0.8% | 85,200 |
| 2017/03/31 | 1,590 | 1,593 | 1,565 | 1,565 | -34 | -2.1% | 74,200 |
| 2017/03/30 | 1,600 | 1,605 | 1,595 | 1,599 | +5 | +0.3% | 66,100 |
| 2017/03/29 | 1,585 | 1,602 | 1,582 | 1,594 | -45 | -2.7% | 89,200 |
| 2017/03/28 | 1,618 | 1,654 | 1,615 | 1,639 | +21 | +1.3% | 131,700 |
| 2017/03/27 | 1,624 | 1,643 | 1,614 | 1,618 | -6 | -0.4% | 78,400 |
| 2017/03/24 | 1,626 | 1,645 | 1,618 | 1,624 | -8 | -0.5% | 82,500 |
| 2017/03/23 | 1,647 | 1,654 | 1,617 | 1,632 | -16 | -1% | 87,100 |
| 2017/03/22 | 1,681 | 1,681 | 1,637 | 1,648 | -33 | -2% | 97,700 |
| 2017/03/21 | 1,636 | 1,694 | 1,636 | 1,681 | +55 | +3.4% | 149,100 |
| 2017/03/17 | 1,615 | 1,631 | 1,610 | 1,626 | +6 | +0.4% | 56,000 |
| 2017/03/16 | 1,600 | 1,621 | 1,590 | 1,620 | +24 | +1.5% | 59,900 |
| 2017/03/15 | 1,619 | 1,625 | 1,595 | 1,596 | -19 | -1.2% | 64,200 |
| 2017/03/14 | 1,612 | 1,633 | 1,607 | 1,615 | +3 | +0.2% | 47,400 |
| 2017/03/13 | 1,595 | 1,614 | 1,590 | 1,612 | +15 | +0.9% | 33,600 |
| 2017/03/10 | 1,595 | 1,604 | 1,589 | 1,597 | +5 | +0.3% | 43,300 |
| 2017/03/09 | 1,599 | 1,599 | 1,584 | 1,592 | ±0 | ±0% | 30,600 |
| 2017/03/08 | 1,606 | 1,609 | 1,582 | 1,592 | -5 | -0.3% | 58,600 |
| 2017/03/07 | 1,604 | 1,616 | 1,593 | 1,597 | -4 | -0.2% | 62,200 |
| 2017/03/06 | 1,618 | 1,626 | 1,592 | 1,601 | -17 | -1.1% | 94,400 |
| 2017/03/03 | 1,628 | 1,634 | 1,605 | 1,618 | -17 | -1% | 54,800 |
| 2017/03/02 | 1,636 | 1,640 | 1,604 | 1,635 | +2 | +0.1% | 83,500 |
| 2017/03/01 | 1,629 | 1,637 | 1,612 | 1,633 | +7 | +0.4% | 39,900 |
| 2017/02/28 | 1,618 | 1,638 | 1,615 | 1,626 | +7 | +0.4% | 48,800 |
| 2017/02/27 | 1,605 | 1,619 | 1,591 | 1,619 | +12 | +0.7% | 52,300 |
| 2017/02/24 | 1,606 | 1,615 | 1,585 | 1,607 | +1 | +0.1% | 61,200 |
1951～
2000
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
