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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/02/23 | 1,616 | 1,619 | 1,592 | 1,606 | +12 | +0.8% | 40,600 |
| 2017/02/22 | 1,608 | 1,610 | 1,587 | 1,594 | -14 | -0.9% | 51,000 |
| 2017/02/21 | 1,618 | 1,619 | 1,601 | 1,608 | +7 | +0.4% | 43,900 |
| 2017/02/20 | 1,598 | 1,617 | 1,585 | 1,601 | +21 | +1.3% | 43,900 |
| 2017/02/17 | 1,576 | 1,591 | 1,568 | 1,580 | +4 | +0.3% | 34,100 |
| 2017/02/16 | 1,573 | 1,592 | 1,569 | 1,576 | +3 | +0.2% | 66,700 |
| 2017/02/15 | 1,599 | 1,604 | 1,561 | 1,573 | -16 | -1% | 92,200 |
| 2017/02/14 | 1,615 | 1,620 | 1,586 | 1,589 | -23 | -1.4% | 92,800 |
| 2017/02/13 | 1,643 | 1,660 | 1,605 | 1,612 | -27 | -1.6% | 112,400 |
| 2017/02/10 | 1,635 | 1,644 | 1,620 | 1,639 | +16 | +1% | 55,400 |
| 2017/02/09 | 1,640 | 1,654 | 1,616 | 1,623 | -17 | -1% | 57,700 |
| 2017/02/08 | 1,615 | 1,655 | 1,610 | 1,640 | +36 | +2.2% | 74,800 |
| 2017/02/07 | 1,638 | 1,638 | 1,589 | 1,604 | -29 | -1.8% | 96,000 |
| 2017/02/06 | 1,665 | 1,671 | 1,622 | 1,633 | -12 | -0.7% | 89,000 |
| 2017/02/03 | 1,738 | 1,744 | 1,641 | 1,645 | -93 | -5.4% | 127,300 |
| 2017/02/02 | 1,695 | 1,738 | 1,682 | 1,738 | +45 | +2.7% | 162,700 |
| 2017/02/01 | 1,639 | 1,693 | 1,632 | 1,693 | +43 | +2.6% | 152,200 |
| 2017/01/31 | 1,580 | 1,650 | 1,569 | 1,650 | +56 | +3.5% | 181,200 |
| 2017/01/30 | 1,621 | 1,622 | 1,587 | 1,594 | -38 | -2.3% | 319,700 |
| 2017/01/27 | 1,613 | 1,655 | 1,602 | 1,632 | -5.5 | -0.3% | 81,700 |
| 2017/01/26 | 1,617.5 | 1,637.5 | 1,615 | 1,637.5 | +22.5 | +1.4% | 125,800 |
| 2017/01/25 | 1,632.5 | 1,635 | 1,602.5 | 1,615 | -12.5 | -0.8% | 97,200 |
| 2017/01/24 | 1,630 | 1,637.5 | 1,620 | 1,627.5 | -7.5 | -0.5% | 61,400 |
| 2017/01/23 | 1,637.5 | 1,647.5 | 1,620 | 1,635 | -7.5 | -0.5% | 65,000 |
| 2017/01/20 | 1,647.5 | 1,662.5 | 1,632.5 | 1,642.5 | -7.5 | -0.5% | 58,600 |
| 2017/01/19 | 1,665 | 1,672.5 | 1,642.5 | 1,650 | -17.5 | -1% | 86,000 |
| 2017/01/18 | 1,630 | 1,677.5 | 1,630 | 1,667.5 | +35 | +2.1% | 67,600 |
| 2017/01/17 | 1,657.5 | 1,670 | 1,632.5 | 1,632.5 | -22.5 | -1.4% | 78,600 |
| 2017/01/16 | 1,660 | 1,710 | 1,642.5 | 1,655 | -10 | -0.6% | 139,800 |
| 2017/01/13 | 1,642.5 | 1,670 | 1,627.5 | 1,665 | +25 | +1.5% | 98,200 |
| 2017/01/12 | 1,632.5 | 1,670 | 1,627.5 | 1,640 | +30 | +1.9% | 222,000 |
| 2017/01/11 | 1,625 | 1,630 | 1,610 | 1,610 | -12.5 | -0.8% | 65,600 |
| 2017/01/10 | 1,627.5 | 1,645 | 1,612.5 | 1,622.5 | +2.5 | +0.2% | 110,800 |
| 2017/01/06 | 1,590 | 1,635 | 1,587.5 | 1,620 | +15 | +0.9% | 119,400 |
| 2017/01/05 | 1,625 | 1,637.5 | 1,605 | 1,605 | -10 | -0.6% | 120,600 |
| 2017/01/04 | 1,615 | 1,622.5 | 1,587.5 | 1,615 | +12.5 | +0.8% | 145,400 |
| 2016/12/30 | 1,600 | 1,615 | 1,580 | 1,602.5 | +5 | +0.3% | 47,600 |
| 2016/12/29 | 1,600 | 1,610 | 1,585 | 1,597.5 | -7.5 | -0.5% | 62,000 |
2051～
2100
件表示中 / 2348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 | 488,000円 | +8.0% | +32.2% | 4.10% | 6.30倍 | 1.26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 | 197,900円 | +30.6% | +65.4% | 0.00% | 25.37倍 | 2.74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 | 187,900円 | +74.0% | +3.0% | 0.00% | 22.31倍 | 1.73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 |
| 京阪神ビ | 158,000円 | +2.1% | +9.8% | 2.53% | 18.29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 |
| エスリード | 478,000円 | +16.1% | +16.4% | 4.39% | 6.89倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
