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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,665 | 4,695 | 4,620 | 4,625 | -40 | -0.9% | 37,400 |
| 2025/07/03 | 4,695 | 4,720 | 4,655 | 4,665 | -55 | -1.2% | 43,600 |
| 2025/07/02 | 4,600 | 4,740 | 4,595 | 4,720 | +135 | +2.9% | 97,800 |
| 2025/07/01 | 4,615 | 4,625 | 4,585 | 4,585 | -40 | -0.9% | 44,000 |
| 2025/06/30 | 4,650 | 4,660 | 4,615 | 4,625 | -10 | -0.2% | 61,200 |
| 2025/06/27 | 4,695 | 4,700 | 4,615 | 4,635 | -20 | -0.4% | 59,100 |
| 2025/06/26 | 4,675 | 4,680 | 4,620 | 4,655 | -40 | -0.9% | 68,800 |
| 2025/06/25 | 4,675 | 4,715 | 4,665 | 4,695 | +5 | +0.1% | 30,900 |
| 2025/06/24 | 4,690 | 4,730 | 4,675 | 4,690 | +50 | +1.1% | 39,100 |
| 2025/06/23 | 4,730 | 4,735 | 4,640 | 4,640 | -90 | -1.9% | 46,100 |
| 2025/06/20 | 4,755 | 4,775 | 4,720 | 4,730 | -65 | -1.4% | 81,600 |
| 2025/06/19 | 4,800 | 4,830 | 4,785 | 4,795 | ±0 | ±0% | 25,300 |
| 2025/06/18 | 4,790 | 4,840 | 4,780 | 4,795 | +10 | +0.2% | 36,200 |
| 2025/06/17 | 4,755 | 4,830 | 4,725 | 4,785 | +30 | +0.6% | 77,200 |
| 2025/06/16 | 4,835 | 4,850 | 4,740 | 4,755 | -65 | -1.3% | 57,900 |
| 2025/06/13 | 4,830 | 4,830 | 4,775 | 4,820 | +20 | +0.4% | 50,000 |
| 2025/06/12 | 4,810 | 4,820 | 4,750 | 4,800 | +20 | +0.4% | 28,500 |
| 2025/06/11 | 4,800 | 4,830 | 4,745 | 4,780 | -15 | -0.3% | 49,800 |
| 2025/06/10 | 4,845 | 4,845 | 4,780 | 4,795 | -15 | -0.3% | 28,600 |
| 2025/06/09 | 4,800 | 4,820 | 4,775 | 4,810 | +10 | +0.2% | 35,100 |
| 2025/06/06 | 4,775 | 4,820 | 4,750 | 4,800 | +25 | +0.5% | 44,000 |
| 2025/06/05 | 4,805 | 4,805 | 4,760 | 4,775 | -45 | -0.9% | 47,800 |
| 2025/06/04 | 4,900 | 4,910 | 4,810 | 4,820 | -45 | -0.9% | 39,300 |
| 2025/06/03 | 4,910 | 4,930 | 4,820 | 4,865 | -45 | -0.9% | 88,800 |
| 2025/06/02 | 4,845 | 4,930 | 4,845 | 4,910 | +40 | +0.8% | 97,600 |
| 2025/05/30 | 4,765 | 4,880 | 4,745 | 4,870 | +100 | +2.1% | 98,600 |
| 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 |
1～
50
件表示中 / 2329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 | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 | 187,600円 | +30.6% | +65.4% | 0.00% | 24.04倍 | 2.60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 |
| ＴＫＰ | 178,500円 | +74.0% | +3.0% | 0.00% | 21.19倍 | 1.64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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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
