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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 4,230 | 4,230 | 4,175 | 4,210 | -70 | -1.6% | 115,700 |
| 2023/11/09 | 4,170 | 4,300 | 4,150 | 4,280 | +95 | +2.3% | 114,000 |
| 2023/11/08 | 4,245 | 4,275 | 4,165 | 4,185 | -75 | -1.8% | 108,600 |
| 2023/11/07 | 4,270 | 4,315 | 4,230 | 4,260 | -60 | -1.4% | 87,200 |
| 2023/11/06 | 4,330 | 4,335 | 4,290 | 4,320 | +60 | +1.4% | 81,700 |
| 2023/11/02 | 4,265 | 4,285 | 4,230 | 4,260 | +20 | +0.5% | 81,100 |
| 2023/11/01 | 4,250 | 4,260 | 4,215 | 4,240 | +20 | +0.5% | 81,000 |
| 2023/10/31 | 4,175 | 4,225 | 4,135 | 4,220 | +20 | +0.5% | 80,200 |
| 2023/10/30 | 4,205 | 4,225 | 4,155 | 4,200 | -30 | -0.7% | 69,600 |
| 2023/10/27 | 4,195 | 4,240 | 4,190 | 4,230 | +10 | +0.2% | 72,100 |
| 2023/10/26 | 4,260 | 4,295 | 4,195 | 4,220 | -95 | -2.2% | 88,900 |
| 2023/10/25 | 4,350 | 4,360 | 4,315 | 4,315 | -30 | -0.7% | 41,600 |
| 2023/10/24 | 4,330 | 4,365 | 4,210 | 4,345 | +45 | +1% | 86,000 |
| 2023/10/23 | 4,340 | 4,370 | 4,300 | 4,300 | -45 | -1% | 40,200 |
| 2023/10/20 | 4,310 | 4,365 | 4,285 | 4,345 | +55 | +1.3% | 48,600 |
| 2023/10/19 | 4,310 | 4,345 | 4,290 | 4,290 | -35 | -0.8% | 35,100 |
| 2023/10/18 | 4,285 | 4,330 | 4,280 | 4,325 | +40 | +0.9% | 62,500 |
| 2023/10/17 | 4,350 | 4,385 | 4,270 | 4,285 | -45 | -1% | 57,800 |
| 2023/10/16 | 4,345 | 4,420 | 4,310 | 4,330 | -55 | -1.3% | 80,200 |
| 2023/10/13 | 4,430 | 4,445 | 4,355 | 4,385 | -115 | -2.6% | 109,700 |
| 2023/10/12 | 4,460 | 4,505 | 4,425 | 4,500 | ±0 | ±0% | 56,700 |
| 2023/10/11 | 4,515 | 4,555 | 4,485 | 4,500 | -70 | -1.5% | 62,800 |
| 2023/10/10 | 4,575 | 4,600 | 4,535 | 4,570 | +55 | +1.2% | 52,000 |
| 2023/10/06 | 4,420 | 4,515 | 4,410 | 4,515 | +75 | +1.7% | 54,700 |
| 2023/10/05 | 4,315 | 4,440 | 4,300 | 4,440 | +175 | +4.1% | 60,500 |
| 2023/10/04 | 4,350 | 4,380 | 4,235 | 4,265 | -160 | -3.6% | 131,200 |
| 2023/10/03 | 4,570 | 4,580 | 4,415 | 4,425 | -185 | -4% | 134,700 |
| 2023/10/02 | 4,620 | 4,695 | 4,610 | 4,610 | -10 | -0.2% | 50,500 |
| 2023/09/29 | 4,690 | 4,695 | 4,595 | 4,620 | -30 | -0.6% | 73,100 |
| 2023/09/28 | 4,600 | 4,685 | 4,565 | 4,650 | -135 | -2.8% | 151,000 |
| 2023/09/27 | 4,720 | 4,785 | 4,690 | 4,785 | +60 | +1.3% | 251,400 |
| 2023/09/26 | 4,810 | 4,810 | 4,725 | 4,725 | -105 | -2.2% | 167,200 |
| 2023/09/25 | 4,835 | 4,835 | 4,770 | 4,830 | +60 | +1.3% | 82,300 |
| 2023/09/22 | 4,710 | 4,795 | 4,670 | 4,770 | ±0 | ±0% | 132,600 |
| 2023/09/21 | 4,795 | 4,815 | 4,740 | 4,770 | -10 | -0.2% | 100,100 |
| 2023/09/20 | 4,925 | 4,925 | 4,775 | 4,780 | -115 | -2.3% | 159,900 |
| 2023/09/19 | 4,850 | 4,895 | 4,840 | 4,895 | +20 | +0.4% | 112,400 |
| 2023/09/15 | 4,930 | 4,930 | 4,865 | 4,875 | -25 | -0.5% | 81,500 |
| 2023/09/14 | 4,900 | 4,915 | 4,860 | 4,900 | +40 | +0.8% | 63,700 |
| 2023/09/13 | 4,860 | 4,880 | 4,830 | 4,860 | -20 | -0.4% | 57,500 |
| 2023/09/12 | 4,850 | 4,910 | 4,850 | 4,880 | +40 | +0.8% | 63,900 |
| 2023/09/11 | 4,855 | 4,900 | 4,815 | 4,840 | +35 | +0.7% | 54,800 |
| 2023/09/08 | 4,795 | 4,840 | 4,785 | 4,805 | ±0 | ±0% | 63,500 |
| 2023/09/07 | 4,860 | 4,895 | 4,795 | 4,805 | -65 | -1.3% | 84,200 |
| 2023/09/06 | 4,925 | 4,930 | 4,855 | 4,870 | -30 | -0.6% | 57,400 |
| 2023/09/05 | 4,910 | 4,915 | 4,845 | 4,900 | +10 | +0.2% | 65,500 |
| 2023/09/04 | 4,825 | 4,925 | 4,820 | 4,890 | +95 | +2% | 70,300 |
| 2023/09/01 | 4,735 | 4,795 | 4,725 | 4,795 | +50 | +1.1% | 41,100 |
| 2023/08/31 | 4,720 | 4,785 | 4,720 | 4,745 | +30 | +0.6% | 53,200 |
| 2023/08/30 | 4,765 | 4,785 | 4,715 | 4,715 | -5 | -0.1% | 46,600 |
451～
500
件表示中 / 2377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 | 579,000円 | +8.0% | +32.2% | 3.45% | 7.47倍 | 1.49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 | 252,500円 | +30.6% | +65.4% | 0.32% | 32.37倍 | 3.50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 |
| エスコン | 103,500円 | +17.1% | +1.0% | 4.64% | 8.61倍 | 1.25倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＴＫＰ | 204,100円 | +75.7% | +37.3% | 0.00% | 21.54倍 | 1.88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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.94倍 | 1.97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
