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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 4,205 | 4,245 | 4,200 | 4,240 | +15 | +0.4% | 66,500 |
| 2023/03/06 | 4,195 | 4,225 | 4,170 | 4,225 | +30 | +0.7% | 101,400 |
| 2023/03/03 | 4,230 | 4,240 | 4,195 | 4,195 | -15 | -0.4% | 87,000 |
| 2023/03/02 | 4,280 | 4,280 | 4,180 | 4,210 | -45 | -1.1% | 125,400 |
| 2023/03/01 | 4,265 | 4,285 | 4,210 | 4,255 | -10 | -0.2% | 73,200 |
| 2023/02/28 | 4,290 | 4,310 | 4,240 | 4,265 | -20 | -0.5% | 90,300 |
| 2023/02/27 | 4,195 | 4,285 | 4,175 | 4,285 | +75 | +1.8% | 80,800 |
| 2023/02/24 | 4,290 | 4,290 | 4,210 | 4,210 | -25 | -0.6% | 77,800 |
| 2023/02/22 | 4,245 | 4,285 | 4,210 | 4,235 | -20 | -0.5% | 105,200 |
| 2023/02/21 | 4,155 | 4,290 | 4,150 | 4,255 | +150 | +3.7% | 202,500 |
| 2023/02/20 | 4,105 | 4,115 | 4,050 | 4,105 | +45 | +1.1% | 137,800 |
| 2023/02/17 | 3,995 | 4,070 | 3,985 | 4,060 | +55 | +1.4% | 171,800 |
| 2023/02/16 | 4,050 | 4,065 | 3,990 | 4,005 | -45 | -1.1% | 255,600 |
| 2023/02/15 | 4,060 | 4,110 | 4,025 | 4,050 | -10 | -0.2% | 227,300 |
| 2023/02/14 | 4,070 | 4,105 | 4,015 | 4,060 | +10 | +0.2% | 319,000 |
| 2023/02/13 | 4,045 | 4,135 | 4,045 | 4,050 | -695 | -14.6% | 694,000 |
| 2023/02/10 | 4,900 | 4,900 | 4,735 | 4,745 | -165 | -3.4% | 184,500 |
| 2023/02/09 | 4,865 | 4,915 | 4,850 | 4,910 | +10 | +0.2% | 46,800 |
| 2023/02/08 | 4,835 | 4,900 | 4,820 | 4,900 | +70 | +1.4% | 64,600 |
| 2023/02/07 | 4,850 | 4,865 | 4,825 | 4,830 | -20 | -0.4% | 19,300 |
| 2023/02/06 | 4,810 | 4,855 | 4,800 | 4,850 | +65 | +1.4% | 50,000 |
| 2023/02/03 | 4,865 | 4,870 | 4,785 | 4,785 | -105 | -2.1% | 79,700 |
| 2023/02/02 | 4,890 | 4,925 | 4,860 | 4,890 | +55 | +1.1% | 32,600 |
| 2023/02/01 | 4,920 | 4,955 | 4,835 | 4,835 | -90 | -1.8% | 64,800 |
| 2023/01/31 | 4,910 | 4,935 | 4,880 | 4,925 | +35 | +0.7% | 47,600 |
| 2023/01/30 | 4,840 | 4,890 | 4,840 | 4,890 | +25 | +0.5% | 42,000 |
| 2023/01/27 | 4,860 | 4,890 | 4,825 | 4,865 | +30 | +0.6% | 53,800 |
| 2023/01/26 | 4,825 | 4,845 | 4,760 | 4,835 | -5 | -0.1% | 68,600 |
| 2023/01/25 | 4,870 | 4,910 | 4,835 | 4,840 | -20 | -0.4% | 72,200 |
| 2023/01/24 | 4,900 | 4,925 | 4,840 | 4,860 | -5 | -0.1% | 100,200 |
| 2023/01/23 | 4,890 | 4,890 | 4,820 | 4,865 | +40 | +0.8% | 52,000 |
| 2023/01/20 | 4,855 | 4,870 | 4,805 | 4,825 | -45 | -0.9% | 34,100 |
| 2023/01/19 | 4,820 | 4,880 | 4,800 | 4,870 | +40 | +0.8% | 41,400 |
| 2023/01/18 | 4,775 | 4,920 | 4,760 | 4,830 | +55 | +1.2% | 72,900 |
| 2023/01/17 | 4,750 | 4,840 | 4,750 | 4,775 | +5 | +0.1% | 52,500 |
| 2023/01/16 | 4,740 | 4,790 | 4,730 | 4,770 | -20 | -0.4% | 32,500 |
| 2023/01/13 | 4,720 | 4,805 | 4,720 | 4,790 | +25 | +0.5% | 57,400 |
| 2023/01/12 | 4,845 | 4,860 | 4,730 | 4,765 | -85 | -1.8% | 75,000 |
| 2023/01/11 | 4,805 | 4,915 | 4,800 | 4,850 | +85 | +1.8% | 101,100 |
| 2023/01/10 | 4,705 | 4,785 | 4,700 | 4,765 | +70 | +1.5% | 53,400 |
| 2023/01/06 | 4,610 | 4,695 | 4,610 | 4,695 | +85 | +1.8% | 42,600 |
| 2023/01/05 | 4,605 | 4,665 | 4,600 | 4,610 | -5 | -0.1% | 63,500 |
| 2023/01/04 | 4,640 | 4,640 | 4,565 | 4,615 | +25 | +0.5% | 46,800 |
| 2022/12/30 | 4,610 | 4,650 | 4,585 | 4,590 | +20 | +0.4% | 51,100 |
| 2022/12/29 | 4,530 | 4,600 | 4,520 | 4,570 | +5 | +0.1% | 53,400 |
| 2022/12/28 | 4,525 | 4,570 | 4,500 | 4,565 | +25 | +0.6% | 64,400 |
| 2022/12/27 | 4,600 | 4,610 | 4,530 | 4,540 | -45 | -1% | 68,400 |
| 2022/12/26 | 4,510 | 4,615 | 4,505 | 4,585 | +70 | +1.6% | 77,800 |
| 2022/12/23 | 4,635 | 4,635 | 4,500 | 4,515 | -140 | -3% | 82,700 |
| 2022/12/22 | 4,610 | 4,660 | 4,550 | 4,655 | +105 | +2.3% | 73,000 |
551～
600
件表示中 / 2308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 | 477,500円 | +8.0% | +32.2% | 4.19% | 6.16倍 | 1.23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 |
| 日 駐 | 24,600円 | +12.1% | +10.6% | 3.25% | 16.71倍 | 4.72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 |
| Ｊ．Ｓ．Ｂ． | 375,000円 | +8.6% | +3.4% | 2.08% | 14.46倍 | 2.09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 |
| 京阪神ビ | 149,400円 | +2.1% | +9.8% | 2.68% | 17.28倍 | 0.95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 |
| ミガロＨＤ | 123,400円 | +16.0% | +1.4% | 0.65% | 55.24倍 | 6.45倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
