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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/21 | 4,500 | 4,670 | 4,480 | 4,550 | +15 | +0.3% | 184,200 |
| 2022/12/20 | 4,830 | 4,865 | 4,520 | 4,535 | -295 | -6.1% | 273,300 |
| 2022/12/19 | 4,815 | 4,865 | 4,815 | 4,830 | -45 | -0.9% | 41,600 |
| 2022/12/16 | 4,915 | 4,950 | 4,860 | 4,875 | -70 | -1.4% | 71,500 |
| 2022/12/15 | 4,970 | 5,020 | 4,945 | 4,945 | -25 | -0.5% | 41,400 |
| 2022/12/14 | 4,915 | 4,980 | 4,895 | 4,970 | +85 | +1.7% | 50,500 |
| 2022/12/13 | 4,940 | 4,940 | 4,860 | 4,885 | +10 | +0.2% | 55,200 |
| 2022/12/12 | 4,930 | 4,950 | 4,875 | 4,875 | -75 | -1.5% | 44,200 |
| 2022/12/09 | 4,950 | 4,975 | 4,920 | 4,950 | ±0 | ±0% | 43,400 |
| 2022/12/08 | 4,950 | 4,985 | 4,860 | 4,950 | +10 | +0.2% | 57,900 |
| 2022/12/07 | 4,815 | 4,965 | 4,815 | 4,940 | +130 | +2.7% | 88,500 |
| 2022/12/06 | 4,745 | 4,820 | 4,735 | 4,810 | +35 | +0.7% | 42,700 |
| 2022/12/05 | 4,820 | 4,825 | 4,740 | 4,775 | -80 | -1.6% | 70,100 |
| 2022/12/02 | 4,920 | 4,920 | 4,815 | 4,855 | -115 | -2.3% | 71,100 |
| 2022/12/01 | 4,950 | 4,995 | 4,920 | 4,970 | +40 | +0.8% | 66,200 |
| 2022/11/30 | 4,915 | 4,950 | 4,855 | 4,930 | -20 | -0.4% | 261,600 |
| 2022/11/29 | 4,970 | 5,030 | 4,930 | 4,950 | -120 | -2.4% | 76,200 |
| 2022/11/28 | 5,030 | 5,080 | 4,995 | 5,070 | +60 | +1.2% | 93,600 |
| 2022/11/25 | 5,010 | 5,020 | 4,960 | 5,010 | +15 | +0.3% | 56,000 |
| 2022/11/24 | 4,950 | 5,020 | 4,920 | 4,995 | +85 | +1.7% | 101,900 |
| 2022/11/22 | 4,860 | 4,930 | 4,860 | 4,910 | +65 | +1.3% | 65,600 |
| 2022/11/21 | 4,935 | 4,955 | 4,790 | 4,845 | -20 | -0.4% | 117,000 |
| 2022/11/18 | 5,020 | 5,060 | 4,860 | 4,865 | -85 | -1.7% | 152,900 |
| 2022/11/17 | 4,895 | 4,950 | 4,850 | 4,950 | +15 | +0.3% | 121,100 |
| 2022/11/16 | 4,810 | 4,945 | 4,745 | 4,935 | +140 | +2.9% | 246,000 |
| 2022/11/15 | 4,690 | 4,795 | 4,650 | 4,795 | +105 | +2.2% | 137,500 |
| 2022/11/14 | 4,750 | 4,775 | 4,630 | 4,690 | -70 | -1.5% | 154,200 |
| 2022/11/11 | 4,605 | 4,775 | 4,440 | 4,760 | +190 | +4.2% | 380,000 |
| 2022/11/10 | 4,525 | 4,620 | 4,490 | 4,570 | +55 | +1.2% | 195,200 |
| 2022/11/09 | 4,470 | 4,520 | 4,460 | 4,515 | ±0 | ±0% | 88,800 |
| 2022/11/08 | 4,435 | 4,545 | 4,435 | 4,515 | +75 | +1.7% | 91,500 |
651～
700
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
