3465 ケイアイスター不動産

3465
2020/10/30
時価
366億円
PER 予
8.69倍
2016年以降
3.59-13.58倍
(2016-2020年)
PBR
2.02倍
2016年以降
0.8-3.47倍
(2016-2020年)
配当 予
3.42%
ROE 予
23.21%
ROA 予
4.36%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
2,603
始値
2,633
高値
2,650
安値
2,559
終値 -1.15%
2,573
出来高 +32.12%
98,300

乖離率

株価(5日)
移動平均値
-1.08%
2,601
株価(25日)
移動平均値
-4.1%
2,683
出来高(5日)
移動平均値
+56.18%
62,940

2020/06/05~2020/10/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
10/302,6332,6502,5592,573-1.15%98,300366億2022万-4.1%8.692.02
10/292,5522,6152,5192,603+0.04%74,400370億4719万-2.95%8.82.04
10/282,6042,6422,5602,602-0.08%40,900370億3296万-3.06%8.792.04
10/272,5842,6102,5382,604-0.69%31,900370億6143万-3.05%8.82.04
10/262,5832,6442,5682,622+1.79%69,200373億1761万-2.27%8.862.06
10/232,5772,5942,4642,576-1.26%112,900366億6292万-3.88%8.72.02
10/222,6502,6502,5702,609-2.72%69,800371億3259万-2.47%8.822.05
10/212,7302,7672,6682,682-1.51%39,100381億7156万+0.6%9.062.1
10/202,7252,8112,7232,723-0.66%65,500387億5509万+2.6%9.22.14
10/192,6872,7432,6702,741+3.16%61,900390億1128万+3.87%9.262.15
10/162,6722,6822,6342,657-0.49%59,000378億1575万+1.26%8.982.08
10/152,7152,7152,6302,670-1.48%51,000380億77万+2.14%9.022.09
10/142,7962,7962,6552,710-1.99%111,800385億7007万+4.07%9.162.13
10/132,7752,8192,7652,765-0.32%55,200393億5286万+6.59%9.342.17
10/122,8322,8432,7612,774-2.01%94,800394億8095万+7.48%9.372.18
10/092,8242,8472,7902,831+0.25%82,200402億9220万+10.16%9.572.22
10/082,8502,8712,8202,824-1.09%99,500401億9258万+10.83%9.542.21
10/072,7522,8582,7222,855+3.97%137,400406億3378万+13.16%9.652.24
10/062,8202,8492,7352,746-1.51%141,200390億8244万+10.1%9.282.15
10/052,7272,8152,7272,788+2.88%175,700396億8021万+12.92%9.422.19
10/022,6502,7742,6502,710+3.2%199,500385億7007万+11.07%9.162.13
09/302,6292,6812,6192,626-0.11%84,300373億7454万+8.83%8.872.06
09/292,5662,6572,5662,629+0.77%135,600374億1724万+10.05%8.882.06
09/282,5982,6102,5582,609+2.31%199,800371億3259万+10.27%8.822.05
09/252,5432,6252,5402,550+0.59%186,600362億9287万+8.88%8.622
09/242,6482,6672,5302,535-4.88%126,600360億7938万+9.17%8.571.99
09/232,6332,7082,6212,665+0.79%148,800379億2961万+15.87%92.09
09/182,5612,6442,5192,644+4.84%150,000376億3073万+16.17%8.932.07
09/172,5672,5822,5222,522-1.41%108,100358億9436万+12.04%8.521.98
09/162,4532,5602,4172,558+4.07%100,100364億673万+14.71%8.642.01
09/152,3692,4592,3552,458+2.89%82,800349億8348万+11.42%8.311.93
09/142,3972,4132,3552,389+0.8%105,000340億144万+9.29%8.071.87
09/112,3772,3832,3332,370+0.38%87,300337億3102万+9.47%8.011.86
09/102,3712,3902,3532,361+0.21%63,800336億293万+10.17%7.981.85
09/092,3612,4012,3382,356-2.28%74,700335億3177万+11.08%7.961.85
09/082,4252,4252,3652,411-0.58%115,100343億1455万+14.75%8.151.89
09/072,4372,4402,3742,425-0.9%108,600345億1381万+16.75%8.191.9
09/042,3852,4652,3762,447+0.49%137,600348億2692万+19.31%8.271.92
09/032,5472,5702,4222,435-2.48%279,900346億5613万+20.19%8.231.91
09/022,3202,5002,3202,497+8.71%362,100355億3855万+24.6%8.441.96
09/012,1892,3152,1712,297+5.27%131,200326億9205万+16.13%7.761.8
08/312,1392,2422,1392,182+2.11%91,200310億5531万+11.38%7.371.71
08/282,1422,2152,0882,137+0.66%163,300304億1485万+9.98%7.221.68
08/272,0652,1362,0552,123+2.81%78,900302億1559万+10%7.171.66
08/262,0152,0692,0062,065+1.18%38,200293億9011万+7.78%6.981.62
08/252,0482,0542,0312,041+0.59%40,900290億4853万+7.2%6.91.6
08/242,0502,0502,0162,029-0.44%35,800288億7774万+7.24%6.861.59
08/212,0222,0442,0202,038+0.79%21,900290億583万+8.23%6.891.6
08/202,0312,0492,0012,022-1.08%31,200287億7811万+8.01%6.831.59
08/192,0352,0461,9922,044+2.46%46,400290億9123万+9.72%6.911.6
08/182,0252,0251,9811,995-2.92%52,000283億9383万+7.9%6.741.56
08/172,0272,0872,0242,055+2.34%79,800292億4778万+11.81%6.941.61
08/142,0092,0271,9682,008-0.1%47,000285億7886万+9.85%6.781.57
08/131,9872,0311,9362,010+3.08%83,100286億732万+10.32%6.791.58
08/122,0002,0881,9311,950-0.51%219,000277億5337万+7.56%6.591.53
08/111,8771,9601,8771,960+5.43%155,700278億9570万+8.59%6.621.54
08/071,8211,8631,8211,859+1.58%65,800264億5821万+3.51%6.281.46
08/061,8341,8341,7971,830+0.77%29,700260億4547万+2.18%6.181.44
08/051,8211,8241,7971,816-1.36%44,700258億4622万+1.68%6.141.42
08/041,8391,8641,8171,841+1.21%56,400262億203万+3.43%6.221.44
08/031,8141,8621,8101,819+2.54%73,900258億8891万+2.42%6.151.43
07/311,8381,8381,7701,774-3.17%93,700252億4845万+0.11%5.991.39
07/301,8851,8851,8181,832-2.08%61,100260億7394万+3.39%6.191.44
07/291,8521,9081,8501,871+1.68%110,300266億2900万+5.59%6.321.47
07/281,8341,8531,8211,840+0.27%42,400261億8780万+4.13%6.221.44
07/271,7921,8351,7681,835+2.34%44,700261億1663万+4.08%6.21.44
07/221,7841,8131,7671,793+0.17%60,200255億1887万+1.93%6.061.41
07/211,7721,7901,7501,790+1.07%37,300254億7617万+1.88%6.051.4
07/201,7901,7901,7331,771+0.11%57,300252億575万+0.85%5.981.39
07/171,7551,7871,7491,769+1.38%55,800251億7729万+1.09%5.981.39
07/161,8001,8081,7431,745-3.43%44,600248億3571万-0.23%5.91.37
07/151,8081,8231,7811,807+1.75%46,700257億1812万+3.38%6.111.42
07/141,7551,8011,7551,776-0.28%65,300252億7692万+1.66%61.39
07/131,7371,7971,7291,781+4.7%113,300253億4808万+2.06%6.021.4
07/101,7291,7681,7001,701-1.62%130,100242億948万-2.3%5.751.33
07/091,7921,7971,7171,729-3.35%134,100246億799万-0.58%5.841.36
07/081,8281,8331,7881,789-3.3%69,600254億6194万+3.11%6.041.4
07/071,8201,8551,8111,850+2.95%133,700263億3012万+7.25%6.251.45
07/061,7641,8091,7641,797+2.63%106,500255億7580万+5.03%6.071.41
07/031,7231,7771,7051,751+0.63%126,300249億2110万+3.18%5.921.37
07/021,7201,7571,7131,740+1.4%120,700247億6455万+3.33%5.881.36
07/011,7051,7401,6881,716+0.59%106,200244億2297万+2.57%5.81.35
06/301,7151,7261,6801,706+1.37%70,900242億8064万+2.65%5.761.34
06/291,7001,7051,6641,683-2.49%82,600239億5329万+1.88%5.691.32
06/261,7501,7581,7061,726+0.12%52,900245億6529万+5.12%5.831.35
06/251,7501,7651,7201,724-3.04%81,600245億3683万+5.83%5.831.35
06/241,8291,8291,7711,778-2.58%115,900253億538万+10.02%6.011.39
06/231,7771,8351,7621,825+3.93%165,400259億7431万+14.28%6.171.43
06/221,7411,7611,7271,756+0.98%87,100249億9227万+11.49%5.931.38
06/191,7501,7641,7251,739+0.4%114,200247億5031万+12.27%5.881.36
06/181,7321,7421,7121,732-1.25%77,600246億5069万+13.8%5.851.36
06/171,7511,7751,7261,754+0.34%65,700249億6380万+17.17%5.931.38
06/161,7051,7811,7051,748+6.85%172,200248億7841万+18.67%5.911.37
06/151,7481,7581,6361,636-5.65%210,600232億8437万+12.91%5.531.28
06/121,6521,7411,6431,734+0.12%240,400246億7915万+21.26%5.861.36
06/111,7491,8001,7091,732-2.7%233,500246億5069万+23.27%5.851.36
06/101,7461,8141,7341,780+3.43%314,700253億3385万+29.17%6.011.4
06/091,6931,7341,6811,721+1.95%163,900244億9413万+27.67%5.811.35
06/081,6791,6891,6271,688+2.99%164,500240億2446万+27.59%5.71.32
06/051,6421,6701,5971,639+0.8%122,300233億2706万+26.27%5.541.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2016年
3月期
880
1,760
3/22
503
1,006
1/21
5,083,800
2,541,900
12/24
125億2460万71億5894万+32.32%
5/10
-1.54%
2/12
2017年
3月期
1,815
3,630
12/5
730
1,460
4/4
625,200
312,600
5/13
516億6397万103億8972万+32.53%
5/13
-14.17%
6/27
2018年
3月期
3,245
1/18
1,445
4/6
453,600
8/14
461億8446万205億6596万+17.57%
6/19
-18.24%
2/14
2019年
3月期
1,973
2/13
1,425
12/25
107,800
12/25
280億8072万202億8131万+9.99%
2/4
-8.36%
3/11
2020年
3月期
2,198
12/17
1,017
3/19
205,400
2/12
312億8303万144億7445万+4.46%
5/8
-29.07%
3/13
最新2,573
2020/10/30
98,300366億2022万-4.1%
2,683

年間値上がり率

2016/12/30 vs 2015/12/30
158%(2.58倍)
2017/12/29 vs 2016/12/30
93%(1.93倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/10/30 vs 2019/12/30
20%(1.2倍)
過去安値
503円(2016/01/21)
412%(5.12倍)
2,573円(10/30)