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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,720 | 3,755 | 3,690 | 3,740 | +20 | +0.5% | 71,700 |
| 2024/04/25 | 3,750 | 3,750 | 3,705 | 3,720 | -10 | -0.3% | 60,000 |
| 2024/04/24 | 3,805 | 3,810 | 3,725 | 3,730 | -65 | -1.7% | 62,300 |
| 2024/04/23 | 3,765 | 3,810 | 3,745 | 3,795 | +50 | +1.3% | 99,500 |
| 2024/04/22 | 3,665 | 3,745 | 3,650 | 3,745 | +130 | +3.6% | 81,800 |
| 2024/04/19 | 3,695 | 3,715 | 3,585 | 3,615 | -70 | -1.9% | 100,500 |
| 2024/04/18 | 3,635 | 3,695 | 3,595 | 3,685 | +60 | +1.7% | 72,000 |
| 2024/04/17 | 3,615 | 3,680 | 3,605 | 3,625 | +15 | +0.4% | 129,200 |
| 2024/04/16 | 3,680 | 3,690 | 3,580 | 3,610 | -80 | -2.2% | 105,200 |
| 2024/04/15 | 3,655 | 3,690 | 3,630 | 3,690 | +5 | +0.1% | 106,600 |
| 2024/04/12 | 3,740 | 3,765 | 3,675 | 3,685 | -55 | -1.5% | 89,500 |
| 2024/04/11 | 3,700 | 3,755 | 3,690 | 3,740 | -30 | -0.8% | 84,600 |
| 2024/04/10 | 3,745 | 3,790 | 3,735 | 3,770 | +45 | +1.2% | 69,400 |
| 2024/04/09 | 3,740 | 3,745 | 3,670 | 3,725 | +5 | +0.1% | 91,500 |
| 2024/04/08 | 3,790 | 3,815 | 3,715 | 3,720 | -40 | -1.1% | 141,600 |
| 2024/04/05 | 3,780 | 3,835 | 3,760 | 3,760 | -70 | -1.8% | 89,200 |
| 2024/04/04 | 3,860 | 3,860 | 3,810 | 3,830 | +5 | +0.1% | 81,800 |
| 2024/04/03 | 3,750 | 3,860 | 3,725 | 3,825 | +35 | +0.9% | 131,000 |
| 2024/04/02 | 3,855 | 3,860 | 3,770 | 3,790 | -50 | -1.3% | 91,600 |
| 2024/04/01 | 3,885 | 3,920 | 3,815 | 3,840 | -20 | -0.5% | 135,800 |
| 2024/03/29 | 3,735 | 3,875 | 3,735 | 3,860 | +125 | +3.3% | 212,000 |
| 2024/03/28 | 3,745 | 3,785 | 3,710 | 3,735 | -50 | -1.3% | 139,800 |
| 2024/03/27 | 3,770 | 3,790 | 3,745 | 3,785 | +50 | +1.3% | 203,900 |
| 2024/03/26 | 3,725 | 3,755 | 3,710 | 3,735 | +5 | +0.1% | 85,400 |
| 2024/03/25 | 3,740 | 3,765 | 3,715 | 3,730 | -5 | -0.1% | 108,800 |
| 2024/03/22 | 3,730 | 3,785 | 3,690 | 3,735 | +35 | +0.9% | 132,400 |
| 2024/03/21 | 3,740 | 3,745 | 3,695 | 3,700 | +45 | +1.2% | 180,000 |
| 2024/03/19 | 3,590 | 3,660 | 3,570 | 3,655 | +90 | +2.5% | 172,000 |
| 2024/03/18 | 3,575 | 3,595 | 3,535 | 3,565 | +45 | +1.3% | 91,300 |
| 2024/03/15 | 3,505 | 3,525 | 3,475 | 3,520 | ±0 | ±0% | 85,300 |
| 2024/03/14 | 3,500 | 3,545 | 3,475 | 3,520 | +30 | +0.9% | 67,700 |
| 2024/03/13 | 3,550 | 3,555 | 3,475 | 3,490 | -25 | -0.7% | 101,800 |
| 2024/03/12 | 3,455 | 3,520 | 3,435 | 3,515 | +35 | +1% | 60,500 |
| 2024/03/11 | 3,465 | 3,480 | 3,430 | 3,480 | -5 | -0.1% | 131,800 |
| 2024/03/08 | 3,435 | 3,505 | 3,435 | 3,485 | ±0 | ±0% | 124,300 |
| 2024/03/07 | 3,540 | 3,555 | 3,455 | 3,485 | -25 | -0.7% | 113,900 |
| 2024/03/06 | 3,500 | 3,540 | 3,490 | 3,510 | +5 | +0.1% | 81,200 |
| 2024/03/05 | 3,570 | 3,575 | 3,490 | 3,505 | -90 | -2.5% | 140,600 |
| 2024/03/04 | 3,570 | 3,610 | 3,555 | 3,595 | +25 | +0.7% | 118,500 |
| 2024/03/01 | 3,615 | 3,620 | 3,565 | 3,570 | -30 | -0.8% | 117,100 |
| 2024/02/29 | 3,615 | 3,625 | 3,580 | 3,600 | -25 | -0.7% | 90,500 |
| 2024/02/28 | 3,640 | 3,655 | 3,615 | 3,625 | -35 | -1% | 106,700 |
| 2024/02/27 | 3,680 | 3,690 | 3,660 | 3,660 | -10 | -0.3% | 61,900 |
| 2024/02/26 | 3,715 | 3,755 | 3,655 | 3,670 | -30 | -0.8% | 122,700 |
| 2024/02/22 | 3,675 | 3,725 | 3,675 | 3,700 | +25 | +0.7% | 86,000 |
| 2024/02/21 | 3,710 | 3,710 | 3,655 | 3,675 | -50 | -1.3% | 151,800 |
| 2024/02/20 | 3,775 | 3,785 | 3,715 | 3,725 | -10 | -0.3% | 131,300 |
| 2024/02/19 | 3,660 | 3,745 | 3,640 | 3,735 | +40 | +1.1% | 214,300 |
| 2024/02/16 | 3,465 | 3,720 | 3,435 | 3,695 | +225 | +6.5% | 361,500 |
| 2024/02/15 | 3,610 | 3,630 | 3,470 | 3,470 | -165 | -4.5% | 324,400 |
1～
50
件表示中 / 2039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 | 374,000円 | +19.9% | -35.0% | 4.81% | 7.37倍 | 1.12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。配当性向３割メド |
| Ｊ．Ｓ．Ｂ． | 281,600円 | +7.6% | +4.3% | 2.17% | 8.38倍 | 1.91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 |
| ＴＫＰ | 142,900円 | +23.1% | +66.0% | 0.00% | 11.72倍 | 1.50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 |
| ミラースＨＤ | 47,700円 | +23.0% | +152.3% | 5.03% | 6.18倍 | 0.88倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エスリード | 333,000円 | +15.1% | +20.6% | 3.60% | 7.24倍 | 0.80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
