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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/26 | 4,260 | 4,340 | 4,205 | 4,330 | +60 | +1.4% | 109,700 |
| 2024/12/25 | 4,215 | 4,285 | 4,180 | 4,270 | +105 | +2.5% | 71,400 |
| 2024/12/24 | 4,195 | 4,235 | 4,145 | 4,165 | -10 | -0.2% | 80,500 |
| 2024/12/23 | 4,200 | 4,220 | 4,160 | 4,175 | -25 | -0.6% | 59,700 |
| 2024/12/20 | 4,200 | 4,305 | 4,200 | 4,200 | +35 | +0.8% | 106,300 |
| 2024/12/19 | 4,160 | 4,180 | 4,115 | 4,165 | -65 | -1.5% | 77,500 |
| 2024/12/18 | 4,200 | 4,270 | 4,200 | 4,230 | +30 | +0.7% | 50,200 |
| 2024/12/17 | 4,285 | 4,315 | 4,200 | 4,200 | -95 | -2.2% | 39,400 |
| 2024/12/16 | 4,350 | 4,350 | 4,290 | 4,295 | -35 | -0.8% | 35,200 |
| 2024/12/13 | 4,320 | 4,385 | 4,300 | 4,330 | +10 | +0.2% | 103,200 |
| 2024/12/12 | 4,340 | 4,345 | 4,285 | 4,320 | +15 | +0.3% | 82,500 |
| 2024/12/11 | 4,200 | 4,330 | 4,175 | 4,305 | +135 | +3.2% | 107,500 |
| 2024/12/10 | 4,220 | 4,235 | 4,160 | 4,170 | -50 | -1.2% | 72,300 |
| 2024/12/09 | 4,220 | 4,315 | 4,205 | 4,220 | ±0 | ±0% | 101,900 |
| 2024/12/06 | 4,205 | 4,250 | 4,180 | 4,220 | -10 | -0.2% | 54,100 |
| 2024/12/05 | 4,255 | 4,270 | 4,210 | 4,230 | +5 | +0.1% | 56,700 |
| 2024/12/04 | 4,265 | 4,275 | 4,165 | 4,225 | -45 | -1.1% | 59,700 |
| 2024/12/03 | 4,240 | 4,300 | 4,215 | 4,270 | +35 | +0.8% | 109,100 |
| 2024/12/02 | 4,185 | 4,270 | 4,090 | 4,235 | +65 | +1.6% | 91,800 |
| 2024/11/29 | 4,230 | 4,230 | 4,115 | 4,170 | -65 | -1.5% | 168,600 |
| 2024/11/28 | 4,215 | 4,275 | 4,175 | 4,235 | -15 | -0.4% | 87,500 |
| 2024/11/27 | 4,275 | 4,295 | 4,235 | 4,250 | -35 | -0.8% | 91,200 |
| 2024/11/26 | 4,165 | 4,300 | 4,145 | 4,285 | +75 | +1.8% | 130,400 |
| 2024/11/25 | 4,285 | 4,325 | 4,210 | 4,210 | -30 | -0.7% | 76,500 |
| 2024/11/22 | 4,350 | 4,350 | 4,230 | 4,240 | -100 | -2.3% | 55,900 |
| 2024/11/21 | 4,325 | 4,415 | 4,290 | 4,340 | -5 | -0.1% | 101,300 |
| 2024/11/20 | 4,260 | 4,360 | 4,260 | 4,345 | +115 | +2.7% | 108,900 |
| 2024/11/19 | 4,150 | 4,245 | 4,145 | 4,230 | +110 | +2.7% | 86,400 |
| 2024/11/18 | 4,250 | 4,260 | 4,080 | 4,120 | -145 | -3.4% | 94,600 |
| 2024/11/15 | 4,280 | 4,295 | 4,230 | 4,265 | +25 | +0.6% | 101,900 |
| 2024/11/14 | 4,335 | 4,355 | 4,240 | 4,240 | -100 | -2.3% | 113,800 |
| 2024/11/13 | 4,335 | 4,370 | 4,285 | 4,340 | -10 | -0.2% | 158,500 |
| 2024/11/12 | 4,425 | 4,460 | 4,235 | 4,350 | +540 | +14.2% | 499,700 |
| 2024/11/11 | 3,880 | 3,885 | 3,790 | 3,810 | -110 | -2.8% | 49,800 |
| 2024/11/08 | 3,920 | 3,920 | 3,855 | 3,920 | +60 | +1.6% | 48,000 |
| 2024/11/07 | 3,840 | 3,915 | 3,840 | 3,860 | +40 | +1% | 90,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,795 | 3,820 | +25 | +0.7% | 45,600 |
51～
100
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
