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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 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 |
| 2025/01/21 | 4,135 | 4,170 | 4,130 | 4,135 | ±0 | ±0% | 21,900 |
| 2025/01/20 | 4,080 | 4,165 | 4,080 | 4,135 | +60 | +1.5% | 49,700 |
| 2025/01/17 | 4,020 | 4,090 | 4,020 | 4,075 | +25 | +0.6% | 34,100 |
| 2025/01/16 | 4,075 | 4,080 | 4,030 | 4,050 | +15 | +0.4% | 65,000 |
| 2025/01/15 | 4,100 | 4,125 | 4,020 | 4,035 | -25 | -0.6% | 44,100 |
| 2025/01/14 | 4,075 | 4,135 | 4,030 | 4,060 | -60 | -1.5% | 57,400 |
| 2025/01/10 | 4,100 | 4,135 | 4,070 | 4,120 | -10 | -0.2% | 72,100 |
| 2025/01/09 | 4,150 | 4,150 | 4,100 | 4,130 | -5 | -0.1% | 59,400 |
| 2025/01/08 | 4,185 | 4,210 | 4,120 | 4,135 | -55 | -1.3% | 84,200 |
| 2025/01/07 | 4,235 | 4,245 | 4,170 | 4,190 | -75 | -1.8% | 87,000 |
| 2025/01/06 | 4,330 | 4,350 | 4,245 | 4,265 | -50 | -1.2% | 64,900 |
| 2024/12/30 | 4,310 | 4,345 | 4,290 | 4,315 | -10 | -0.2% | 46,500 |
| 2024/12/27 | 4,330 | 4,375 | 4,305 | 4,325 | -5 | -0.1% | 73,800 |
51～
100
件表示中 / 2304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 | 487,000円 | +8.0% | +32.2% | 4.11% | 6.28倍 | 1.25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 |
| ＴＫＰ | 190,100円 | +74.0% | +3.0% | 0.00% | 23.30倍 | 1.80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． | 365,500円 | +8.6% | +3.4% | 2.13% | 14.09倍 | 2.04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 |
| ミガロＨＤ | 129,900円 | +16.0% | +1.4% | 0.62% | 58.15倍 | 6.79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 |
| 京阪神ビ | 150,400円 | +2.1% | +9.8% | 2.66% | 17.39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 |
市場注目の銘柄
チャート関連のコラム
