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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 4,700 | 4,775 | 4,695 | 4,770 | +15 | +0.3% | 79,700 |
| 2025/05/28 | 4,800 | 4,820 | 4,755 | 4,755 | -70 | -1.5% | 80,200 |
| 2025/05/27 | 4,860 | 4,870 | 4,790 | 4,825 | -50 | -1% | 40,000 |
| 2025/05/26 | 4,800 | 4,880 | 4,800 | 4,875 | +75 | +1.6% | 61,400 |
| 2025/05/23 | 4,750 | 4,840 | 4,695 | 4,800 | +50 | +1.1% | 101,700 |
| 2025/05/22 | 4,885 | 4,900 | 4,740 | 4,750 | -65 | -1.3% | 65,600 |
| 2025/05/21 | 4,850 | 4,860 | 4,740 | 4,815 | -35 | -0.7% | 91,300 |
| 2025/05/20 | 5,140 | 5,140 | 4,830 | 4,850 | -330 | -6.4% | 241,700 |
| 2025/05/19 | 5,190 | 5,240 | 5,140 | 5,180 | +30 | +0.6% | 119,600 |
| 2025/05/16 | 5,170 | 5,240 | 4,955 | 5,150 | +350 | +7.3% | 336,700 |
| 2025/05/15 | 4,920 | 5,000 | 4,780 | 4,800 | -220 | -4.4% | 108,400 |
| 2025/05/14 | 5,030 | 5,090 | 4,940 | 5,020 | -40 | -0.8% | 73,100 |
| 2025/05/13 | 5,090 | 5,110 | 5,030 | 5,060 | -10 | -0.2% | 33,600 |
| 2025/05/12 | 5,000 | 5,100 | 5,000 | 5,070 | +40 | +0.8% | 31,200 |
| 2025/05/09 | 5,000 | 5,070 | 5,000 | 5,030 | +40 | +0.8% | 36,100 |
| 2025/05/08 | 4,970 | 5,010 | 4,955 | 4,990 | +15 | +0.3% | 36,900 |
| 2025/05/07 | 4,965 | 5,020 | 4,960 | 4,975 | +30 | +0.6% | 46,800 |
| 2025/05/02 | 4,960 | 4,975 | 4,890 | 4,945 | -30 | -0.6% | 41,300 |
| 2025/05/01 | 4,960 | 5,010 | 4,930 | 4,975 | +25 | +0.5% | 70,800 |
| 2025/04/30 | 4,855 | 4,970 | 4,820 | 4,950 | +60 | +1.2% | 75,000 |
| 2025/04/28 | 4,870 | 4,910 | 4,830 | 4,890 | +25 | +0.5% | 54,700 |
| 2025/04/25 | 4,810 | 4,880 | 4,805 | 4,865 | +30 | +0.6% | 48,800 |
| 2025/04/24 | 4,920 | 4,930 | 4,825 | 4,835 | -85 | -1.7% | 35,800 |
| 2025/04/23 | 4,930 | 4,955 | 4,890 | 4,920 | +30 | +0.6% | 57,300 |
| 2025/04/22 | 4,880 | 4,920 | 4,855 | 4,890 | +10 | +0.2% | 63,400 |
| 2025/04/21 | 4,875 | 4,885 | 4,805 | 4,880 | +30 | +0.6% | 53,900 |
| 2025/04/18 | 4,755 | 4,875 | 4,725 | 4,850 | +95 | +2% | 79,100 |
| 2025/04/17 | 4,765 | 4,770 | 4,725 | 4,755 | -15 | -0.3% | 36,200 |
| 2025/04/16 | 4,740 | 4,785 | 4,685 | 4,770 | +25 | +0.5% | 58,100 |
| 2025/04/15 | 4,710 | 4,770 | 4,675 | 4,745 | +45 | +1% | 69,300 |
| 2025/04/14 | 4,635 | 4,710 | 4,615 | 4,700 | +80 | +1.7% | 50,400 |
| 2025/04/11 | 4,510 | 4,630 | 4,440 | 4,620 | +40 | +0.9% | 91,700 |
| 2025/04/10 | 4,500 | 4,630 | 4,440 | 4,580 | +320 | +7.5% | 146,100 |
| 2025/04/09 | 4,165 | 4,290 | 4,135 | 4,260 | -45 | -1% | 127,400 |
| 2025/04/08 | 4,225 | 4,360 | 4,205 | 4,305 | +215 | +5.3% | 54,500 |
| 2025/04/07 | 4,010 | 4,205 | 3,945 | 4,090 | -300 | -6.8% | 128,300 |
| 2025/04/04 | 4,400 | 4,415 | 4,335 | 4,390 | -45 | -1% | 120,400 |
| 2025/04/03 | 4,370 | 4,460 | 4,370 | 4,435 | -115 | -2.5% | 73,700 |
| 2025/04/02 | 4,690 | 4,690 | 4,510 | 4,550 | -115 | -2.5% | 64,600 |
| 2025/04/01 | 4,585 | 4,705 | 4,555 | 4,665 | +135 | +3% | 111,400 |
| 2025/03/31 | 4,560 | 4,595 | 4,485 | 4,530 | -100 | -2.2% | 59,600 |
| 2025/03/28 | 4,580 | 4,655 | 4,575 | 4,630 | -25 | -0.5% | 45,900 |
| 2025/03/27 | 4,645 | 4,655 | 4,600 | 4,655 | -50 | -1.1% | 63,700 |
| 2025/03/26 | 4,710 | 4,735 | 4,655 | 4,705 | -10 | -0.2% | 87,900 |
| 2025/03/25 | 4,605 | 4,745 | 4,590 | 4,715 | +105 | +2.3% | 80,100 |
| 2025/03/24 | 4,625 | 4,655 | 4,570 | 4,610 | -30 | -0.6% | 89,700 |
| 2025/03/21 | 4,645 | 4,695 | 4,640 | 4,640 | -10 | -0.2% | 40,700 |
| 2025/03/19 | 4,655 | 4,695 | 4,620 | 4,650 | -10 | -0.2% | 49,700 |
| 2025/03/18 | 4,655 | 4,680 | 4,625 | 4,660 | +10 | +0.2% | 50,600 |
| 2025/03/17 | 4,630 | 4,690 | 4,625 | 4,650 | -15 | -0.3% | 63,200 |
1～
50
件表示中 / 2303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 | 481,000円 | +8.0% | +32.2% | 4.16% | 6.20倍 | 1.24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 |
| Ｊ．Ｓ．Ｂ． | 366,000円 | +8.6% | +3.4% | 2.13% | 14.10倍 | 2.04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 |
| ミガロＨＤ | 130,200円 | +16.0% | +1.4% | 0.61% | 58.28倍 | 6.81倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 京阪神ビ | 151,000円 | +2.1% | +9.8% | 2.65% | 17.46倍 | 0.96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 | 433,000円 | +16.1% | +16.4% | 4.85% | 6.25倍 | 0.91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
