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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,800 | 5,830 | 5,730 | 5,810 | +20 | +0.3% | 54,800 |
| 2025/09/12 | 5,750 | 5,830 | 5,680 | 5,790 | +130 | +2.3% | 85,300 |
| 2025/09/11 | 5,720 | 5,730 | 5,610 | 5,660 | ±0 | ±0% | 82,000 |
| 2025/09/10 | 5,640 | 5,710 | 5,600 | 5,660 | +20 | +0.4% | 55,800 |
| 2025/09/09 | 5,600 | 5,710 | 5,600 | 5,640 | +80 | +1.4% | 86,200 |
| 2025/09/08 | 5,480 | 5,560 | 5,470 | 5,560 | +90 | +1.6% | 43,700 |
| 2025/09/05 | 5,410 | 5,500 | 5,370 | 5,470 | +60 | +1.1% | 38,300 |
| 2025/09/04 | 5,380 | 5,480 | 5,380 | 5,410 | +60 | +1.1% | 67,000 |
| 2025/09/03 | 5,300 | 5,380 | 5,250 | 5,350 | +60 | +1.1% | 57,600 |
| 2025/09/02 | 5,290 | 5,340 | 5,250 | 5,290 | +40 | +0.8% | 48,900 |
| 2025/09/01 | 5,230 | 5,270 | 5,170 | 5,250 | +30 | +0.6% | 37,600 |
| 2025/08/29 | 5,230 | 5,260 | 5,160 | 5,220 | -30 | -0.6% | 38,400 |
| 2025/08/28 | 5,310 | 5,310 | 5,250 | 5,250 | -70 | -1.3% | 32,500 |
| 2025/08/27 | 5,360 | 5,360 | 5,310 | 5,320 | -80 | -1.5% | 38,800 |
| 2025/08/26 | 5,420 | 5,430 | 5,360 | 5,400 | -30 | -0.6% | 26,900 |
| 2025/08/25 | 5,510 | 5,520 | 5,410 | 5,430 | -60 | -1.1% | 41,800 |
| 2025/08/22 | 5,490 | 5,500 | 5,390 | 5,490 | +40 | +0.7% | 62,000 |
| 2025/08/21 | 5,540 | 5,540 | 5,440 | 5,450 | -70 | -1.3% | 57,400 |
| 2025/08/20 | 5,500 | 5,570 | 5,450 | 5,520 | +30 | +0.5% | 121,700 |
| 2025/08/19 | 5,360 | 5,500 | 5,360 | 5,490 | +130 | +2.4% | 180,500 |
| 2025/08/18 | 5,120 | 5,430 | 5,120 | 5,360 | +280 | +5.5% | 198,300 |
| 2025/08/15 | 5,100 | 5,150 | 4,995 | 5,080 | -20 | -0.4% | 120,900 |
| 2025/08/14 | 5,200 | 5,240 | 5,030 | 5,100 | -30 | -0.6% | 194,300 |
| 2025/08/13 | 4,970 | 5,160 | 4,920 | 5,130 | +130 | +2.6% | 342,000 |
| 2025/08/12 | 5,140 | 5,140 | 4,975 | 5,000 | -10 | -0.2% | 224,000 |
| 2025/08/08 | 5,050 | 5,070 | 4,995 | 5,010 | -40 | -0.8% | 76,600 |
| 2025/08/07 | 5,000 | 5,070 | 4,975 | 5,050 | +70 | +1.4% | 89,400 |
| 2025/08/06 | 4,980 | 5,010 | 4,925 | 4,980 | +5 | +0.1% | 50,500 |
| 2025/08/05 | 4,940 | 4,980 | 4,870 | 4,975 | +65 | +1.3% | 70,600 |
| 2025/08/04 | 4,810 | 4,910 | 4,810 | 4,910 | +30 | +0.6% | 83,800 |
| 2025/08/01 | 4,850 | 4,900 | 4,845 | 4,880 | +30 | +0.6% | 99,500 |
| 2025/07/31 | 4,830 | 4,870 | 4,800 | 4,850 | +55 | +1.1% | 57,600 |
| 2025/07/30 | 4,800 | 4,820 | 4,750 | 4,795 | +15 | +0.3% | 67,300 |
| 2025/07/29 | 4,740 | 4,810 | 4,715 | 4,780 | +25 | +0.5% | 64,300 |
| 2025/07/28 | 4,750 | 4,765 | 4,710 | 4,755 | ±0 | ±0% | 51,200 |
| 2025/07/25 | 4,740 | 4,805 | 4,730 | 4,755 | -30 | -0.6% | 42,500 |
| 2025/07/24 | 4,800 | 4,820 | 4,760 | 4,785 | +10 | +0.2% | 55,600 |
| 2025/07/23 | 4,745 | 4,795 | 4,725 | 4,775 | +60 | +1.3% | 68,500 |
| 2025/07/22 | 4,720 | 4,760 | 4,695 | 4,715 | -10 | -0.2% | 44,500 |
| 2025/07/18 | 4,780 | 4,785 | 4,715 | 4,725 | -55 | -1.2% | 48,400 |
| 2025/07/17 | 4,725 | 4,795 | 4,725 | 4,780 | +55 | +1.2% | 49,600 |
| 2025/07/16 | 4,765 | 4,775 | 4,715 | 4,725 | -40 | -0.8% | 57,300 |
| 2025/07/15 | 4,830 | 4,850 | 4,765 | 4,765 | -80 | -1.7% | 54,900 |
| 2025/07/14 | 4,860 | 4,870 | 4,820 | 4,845 | +5 | +0.1% | 35,200 |
| 2025/07/11 | 4,810 | 4,865 | 4,810 | 4,840 | +35 | +0.7% | 69,000 |
| 2025/07/10 | 4,855 | 4,875 | 4,785 | 4,805 | +10 | +0.2% | 55,900 |
| 2025/07/09 | 4,760 | 4,805 | 4,740 | 4,795 | +60 | +1.3% | 42,200 |
| 2025/07/08 | 4,705 | 4,765 | 4,680 | 4,735 | +30 | +0.6% | 44,200 |
| 2025/07/07 | 4,670 | 4,735 | 4,670 | 4,705 | +80 | +1.7% | 52,400 |
| 2025/07/04 | 4,665 | 4,695 | 4,620 | 4,625 | -40 | -0.9% | 37,400 |
1～
50
件表示中 / 2378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 | 581,000円 | +8.0% | +32.2% | 3.44% | 7.50倍 | 1.50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 | 245,200円 | +30.6% | +65.4% | 0.33% | 31.43倍 | 3.40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 |
| 日 駐 | 28,600円 | +10.8% | +8.5% | 2.80% | 19.04倍 | 5.46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 | 205,800円 | +75.7% | +37.3% | 0.00% | 21.72倍 | 1.90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 |
| エスリード | 540,000円 | +16.1% | +16.4% | 3.89% | 7.79倍 | 1.14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
