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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/14 | 4,620 | 4,670 | 4,605 | 4,665 | +85 | +1.9% | 76,600 |
| 2025/03/13 | 4,465 | 4,600 | 4,450 | 4,580 | +80 | +1.8% | 117,100 |
| 2025/03/12 | 4,435 | 4,545 | 4,435 | 4,500 | +85 | +1.9% | 46,800 |
| 2025/03/11 | 4,420 | 4,450 | 4,360 | 4,415 | -75 | -1.7% | 55,600 |
| 2025/03/10 | 4,510 | 4,510 | 4,410 | 4,490 | +45 | +1% | 53,000 |
| 2025/03/07 | 4,465 | 4,490 | 4,420 | 4,445 | -65 | -1.4% | 40,500 |
| 2025/03/06 | 4,540 | 4,550 | 4,485 | 4,510 | +10 | +0.2% | 42,700 |
| 2025/03/05 | 4,530 | 4,540 | 4,470 | 4,500 | ±0 | ±0% | 34,700 |
| 2025/03/04 | 4,570 | 4,580 | 4,445 | 4,500 | -55 | -1.2% | 45,900 |
| 2025/03/03 | 4,520 | 4,580 | 4,500 | 4,555 | +75 | +1.7% | 43,100 |
| 2025/02/28 | 4,490 | 4,525 | 4,435 | 4,480 | -5 | -0.1% | 77,200 |
| 2025/02/27 | 4,475 | 4,510 | 4,445 | 4,485 | +20 | +0.4% | 52,700 |
| 2025/02/26 | 4,440 | 4,470 | 4,390 | 4,465 | +30 | +0.7% | 47,500 |
| 2025/02/25 | 4,420 | 4,460 | 4,415 | 4,435 | +5 | +0.1% | 36,300 |
| 2025/02/21 | 4,405 | 4,455 | 4,385 | 4,430 | -45 | -1% | 56,300 |
| 2025/02/20 | 4,645 | 4,645 | 4,425 | 4,475 | -170 | -3.7% | 105,100 |
| 2025/02/19 | 4,605 | 4,665 | 4,565 | 4,645 | +10 | +0.2% | 53,900 |
| 2025/02/18 | 4,635 | 4,670 | 4,585 | 4,635 | -55 | -1.2% | 84,300 |
| 2025/02/17 | 4,745 | 4,770 | 4,630 | 4,690 | -85 | -1.8% | 83,400 |
| 2025/02/14 | 4,675 | 4,810 | 4,610 | 4,775 | +110 | +2.4% | 213,700 |
| 2025/02/13 | 4,675 | 4,685 | 4,610 | 4,665 | -10 | -0.2% | 147,500 |
| 2025/02/12 | 4,660 | 4,745 | 4,575 | 4,675 | +365 | +8.5% | 396,700 |
| 2025/02/10 | 4,340 | 4,380 | 4,305 | 4,310 | -20 | -0.5% | 99,200 |
| 2025/02/07 | 4,290 | 4,330 | 4,265 | 4,330 | +35 | +0.8% | 36,600 |
| 2025/02/06 | 4,310 | 4,335 | 4,290 | 4,295 | ±0 | ±0% | 22,900 |
| 2025/02/05 | 4,280 | 4,340 | 4,280 | 4,295 | +55 | +1.3% | 42,100 |
| 2025/02/04 | 4,285 | 4,290 | 4,215 | 4,240 | -20 | -0.5% | 44,300 |
| 2025/02/03 | 4,290 | 4,345 | 4,235 | 4,260 | -80 | -1.8% | 65,300 |
| 2025/01/31 | 4,400 | 4,400 | 4,325 | 4,340 | -65 | -1.5% | 54,800 |
| 2025/01/30 | 4,365 | 4,415 | 4,345 | 4,405 | -5 | -0.1% | 81,500 |
| 2025/01/29 | 4,355 | 4,440 | 4,345 | 4,410 | +55 | +1.3% | 133,500 |
| 2025/01/28 | 4,345 | 4,375 | 4,295 | 4,355 | +40 | +0.9% | 79,100 |
| 2025/01/27 | 4,130 | 4,340 | 4,130 | 4,315 | +185 | +4.5% | 106,800 |
| 2025/01/24 | 4,080 | 4,145 | 4,080 | 4,130 | +25 | +0.6% | 38,000 |
| 2025/01/23 | 4,060 | 4,125 | 4,055 | 4,105 | +10 | +0.2% | 40,300 |
| 2025/01/22 | 4,135 | 4,145 | 4,095 | 4,095 | -40 | -1% | 28,800 |
1～
50
件表示中 / 2267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 | 439,000円 | +14.8% | +38.2% | 3.37% | 8.00倍 | 1.21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 |
| サンフロンティア | 184,200円 | +25.2% | +15.1% | 3.58% | 6.39倍 | 0.95倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 21,900円 | +12.1% | +10.6% | 3.65% | 14.88倍 | 4.21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 | 161,700円 | +61.4% | +26.2% | 0.00% | 16.46倍 | 1.49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 |
| Ｊ．Ｓ．Ｂ． | 312,000円 | +8.6% | +3.4% | 2.50% | 12.02倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
