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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,630 | 1,670 | 1,600 | 1,642.5 | -2.5 | -0.2% | 80,800 |
| 2016/12/08 | 1,690 | 1,720 | 1,632.5 | 1,645 | -60 | -3.5% | 95,200 |
| 2016/12/07 | 1,732.5 | 1,732.5 | 1,675 | 1,705 | -42.5 | -2.4% | 93,400 |
| 2016/12/06 | 1,790 | 1,790 | 1,712.5 | 1,747.5 | -22.5 | -1.3% | 93,600 |
| 2016/12/05 | 1,705 | 1,815 | 1,680 | 1,770 | +205 | +13.1% | 353,400 |
| 2016/12/02 | 1,567.5 | 1,627.5 | 1,535 | 1,565 | -15 | -0.9% | 37,000 |
| 2016/12/01 | 1,530 | 1,597.5 | 1,522.5 | 1,580 | +80 | +5.3% | 67,000 |
| 2016/11/30 | 1,522.5 | 1,537.5 | 1,500 | 1,500 | -17.5 | -1.2% | 25,400 |
| 2016/11/29 | 1,522.5 | 1,540 | 1,515 | 1,517.5 | -5 | -0.3% | 18,400 |
| 2016/11/28 | 1,467 | 1,565 | 1,465.5 | 1,522.5 | +32.5 | +2.2% | 65,600 |
| 2016/11/25 | 1,512.5 | 1,520 | 1,490 | 1,490 | -50 | -3.2% | 45,600 |
| 2016/11/24 | 1,525 | 1,542.5 | 1,499.5 | 1,540 | -2.5 | -0.2% | 76,200 |
| 2016/11/22 | 1,557.5 | 1,567.5 | 1,532.5 | 1,542.5 | -30 | -1.9% | 22,000 |
| 2016/11/21 | 1,535 | 1,575 | 1,500 | 1,572.5 | +30 | +1.9% | 57,000 |
| 2016/11/18 | 1,562.5 | 1,562.5 | 1,525 | 1,542.5 | -20 | -1.3% | 42,600 |
| 2016/11/17 | 1,590 | 1,590 | 1,547.5 | 1,562.5 | -27.5 | -1.7% | 28,800 |
| 2016/11/16 | 1,607.5 | 1,607.5 | 1,557.5 | 1,590 | -17.5 | -1.1% | 49,200 |
| 2016/11/15 | 1,650 | 1,650 | 1,555 | 1,607.5 | -22.5 | -1.4% | 47,600 |
| 2016/11/14 | 1,550 | 1,640 | 1,535 | 1,630 | +72.5 | +4.7% | 62,400 |
| 2016/11/11 | 1,575 | 1,725 | 1,552.5 | 1,557.5 | +10 | +0.6% | 171,600 |
| 2016/11/10 | 1,500 | 1,590 | 1,475 | 1,547.5 | +112.5 | +7.8% | 151,600 |
| 2016/11/09 | 1,520 | 1,520 | 1,350 | 1,435 | -60.5 | -4% | 139,000 |
| 2016/11/08 | 1,500 | 1,500 | 1,432 | 1,495.5 | +7.5 | +0.5% | 66,400 |
| 2016/11/07 | 1,500 | 1,517.5 | 1,475 | 1,488 | -8.5 | -0.6% | 50,000 |
| 2016/11/04 | 1,496.5 | 1,500 | 1,400.5 | 1,496.5 | -6 | -0.4% | 100,800 |
| 2016/11/02 | 1,485 | 1,525 | 1,475 | 1,502.5 | +7.5 | +0.5% | 123,200 |
| 2016/11/01 | 1,415 | 1,510 | 1,387.5 | 1,495 | +80 | +5.7% | 159,600 |
| 2016/10/31 | 1,431 | 1,442 | 1,393 | 1,415 | -30 | -2.1% | 52,600 |
| 2016/10/28 | 1,394.5 | 1,455 | 1,388.5 | 1,445 | +43 | +3.1% | 93,000 |
| 2016/10/27 | 1,359.5 | 1,422 | 1,359.5 | 1,402 | +38 | +2.8% | 106,600 |
| 2016/10/26 | 1,335 | 1,372.5 | 1,320.5 | 1,364 | +54 | +4.1% | 39,800 |
| 2016/10/25 | 1,343 | 1,346.5 | 1,291.5 | 1,310 | -33 | -2.5% | 44,000 |
| 2016/10/24 | 1,391.5 | 1,391.5 | 1,333 | 1,343 | -28 | -2% | 52,200 |
| 2016/10/21 | 1,335 | 1,375 | 1,335 | 1,371 | +38 | +2.9% | 70,600 |
| 2016/10/20 | 1,290 | 1,375 | 1,290 | 1,333 | +44 | +3.4% | 143,400 |
| 2016/10/19 | 1,275 | 1,289 | 1,271 | 1,289 | +15 | +1.2% | 33,400 |
| 2016/10/18 | 1,290 | 1,290 | 1,250.5 | 1,274 | +2 | +0.2% | 55,800 |
| 2016/10/17 | 1,242 | 1,299 | 1,230.5 | 1,272 | +37.5 | +3% | 131,200 |
| 2016/10/14 | 1,281.5 | 1,281.5 | 1,220 | 1,234.5 | +203 | +19.7% | 497,400 |
| 2016/10/13 | 1,023 | 1,043.5 | 1,016.5 | 1,031.5 | +1.5 | +0.1% | 13,800 |
| 2016/10/12 | 1,050 | 1,051.5 | 999.5 | 1,030 | -19 | -1.8% | 37,600 |
| 2016/10/11 | 1,049 | 1,065 | 1,040 | 1,049 | +2.5 | +0.2% | 22,800 |
| 2016/10/07 | 1,046.5 | 1,054.5 | 1,037.5 | 1,046.5 | ±0 | ±0% | 13,800 |
| 2016/10/06 | 1,074 | 1,074 | 1,045 | 1,046.5 | -21.5 | -2% | 13,800 |
| 2016/10/05 | 1,075 | 1,075 | 1,035.5 | 1,068 | -7 | -0.7% | 26,600 |
| 2016/10/04 | 1,087.5 | 1,087.5 | 1,062 | 1,075 | +14 | +1.3% | 46,600 |
| 2016/10/03 | 1,037.5 | 1,065 | 1,032.5 | 1,061 | +52 | +5.2% | 56,400 |
| 2016/09/30 | 1,002.5 | 1,012 | 996 | 1,009 | +6.5 | +0.6% | 16,200 |
| 2016/09/29 | 1,002.5 | 1,007.5 | 1,000 | 1,002.5 | +1.5 | +0.1% | 14,200 |
| 2016/09/28 | 1,004.5 | 1,005 | 997.5 | 1,001 | -6.5 | -0.6% | 26,400 |
2051～
2100
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
