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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,890 | 3,925 | 3,790 | 3,820 | -160 | -4% | 139,800 |
| 2024/09/06 | 3,900 | 4,040 | 3,900 | 3,980 | +120 | +3.1% | 273,200 |
| 2024/09/05 | 3,720 | 3,870 | 3,720 | 3,860 | +155 | +4.2% | 169,600 |
| 2024/09/04 | 3,630 | 3,745 | 3,625 | 3,705 | +10 | +0.3% | 116,900 |
| 2024/09/03 | 3,680 | 3,725 | 3,655 | 3,695 | +10 | +0.3% | 87,100 |
| 2024/09/02 | 3,740 | 3,765 | 3,630 | 3,685 | -35 | -0.9% | 89,900 |
| 2024/08/30 | 3,755 | 3,790 | 3,710 | 3,720 | -5 | -0.1% | 372,800 |
| 2024/08/29 | 3,660 | 3,755 | 3,660 | 3,725 | +65 | +1.8% | 72,500 |
| 2024/08/28 | 3,690 | 3,705 | 3,645 | 3,660 | -50 | -1.3% | 55,000 |
| 2024/08/27 | 3,615 | 3,710 | 3,585 | 3,710 | +95 | +2.6% | 85,400 |
| 2024/08/26 | 3,600 | 3,615 | 3,525 | 3,615 | ±0 | ±0% | 78,200 |
| 2024/08/23 | 3,605 | 3,620 | 3,565 | 3,615 | +15 | +0.4% | 63,600 |
| 2024/08/22 | 3,540 | 3,610 | 3,540 | 3,600 | +50 | +1.4% | 72,900 |
| 2024/08/21 | 3,480 | 3,560 | 3,475 | 3,550 | +55 | +1.6% | 64,000 |
| 2024/08/20 | 3,525 | 3,550 | 3,485 | 3,495 | -60 | -1.7% | 102,600 |
| 2024/08/19 | 3,425 | 3,580 | 3,425 | 3,555 | +95 | +2.7% | 82,900 |
| 2024/08/16 | 3,495 | 3,495 | 3,405 | 3,460 | +10 | +0.3% | 103,600 |
| 2024/08/15 | 3,405 | 3,455 | 3,405 | 3,450 | +20 | +0.6% | 79,800 |
| 2024/08/14 | 3,430 | 3,440 | 3,370 | 3,430 | ±0 | ±0% | 99,300 |
| 2024/08/13 | 3,530 | 3,550 | 3,325 | 3,430 | +30 | +0.9% | 240,600 |
| 2024/08/09 | 3,350 | 3,430 | 3,325 | 3,400 | +180 | +5.6% | 210,900 |
| 2024/08/08 | 3,190 | 3,305 | 3,180 | 3,220 | ±0 | ±0% | 94,400 |
| 2024/08/07 | 3,215 | 3,320 | 3,190 | 3,220 | -40 | -1.2% | 153,300 |
| 2024/08/06 | 3,015 | 3,295 | 3,015 | 3,260 | +396 | +13.8% | 197,800 |
| 2024/08/05 | 3,000 | 3,075 | 2,848 | 2,864 | -306 | -9.7% | 449,300 |
| 2024/08/02 | 3,260 | 3,260 | 3,150 | 3,170 | -205 | -6.1% | 136,600 |
| 2024/08/01 | 3,425 | 3,440 | 3,335 | 3,375 | -120 | -3.4% | 101,800 |
| 2024/07/31 | 3,430 | 3,505 | 3,375 | 3,495 | +65 | +1.9% | 79,300 |
| 2024/07/30 | 3,510 | 3,525 | 3,430 | 3,430 | -60 | -1.7% | 35,600 |
| 2024/07/29 | 3,490 | 3,525 | 3,475 | 3,490 | +20 | +0.6% | 43,400 |
| 2024/07/26 | 3,475 | 3,520 | 3,455 | 3,470 | -20 | -0.6% | 48,700 |
| 2024/07/25 | 3,495 | 3,505 | 3,435 | 3,490 | -35 | -1% | 75,900 |
| 2024/07/24 | 3,610 | 3,615 | 3,515 | 3,525 | -75 | -2.1% | 39,400 |
| 2024/07/23 | 3,530 | 3,605 | 3,510 | 3,600 | +110 | +3.2% | 76,400 |
| 2024/07/22 | 3,510 | 3,515 | 3,480 | 3,490 | -45 | -1.3% | 45,800 |
| 2024/07/19 | 3,585 | 3,585 | 3,515 | 3,535 | -50 | -1.4% | 54,300 |
| 2024/07/18 | 3,565 | 3,615 | 3,555 | 3,585 | +20 | +0.6% | 61,800 |
| 2024/07/17 | 3,600 | 3,640 | 3,565 | 3,565 | +5 | +0.1% | 89,500 |
| 2024/07/16 | 3,550 | 3,585 | 3,540 | 3,560 | +15 | +0.4% | 39,800 |
| 2024/07/12 | 3,455 | 3,575 | 3,455 | 3,545 | +80 | +2.3% | 144,900 |
| 2024/07/11 | 3,445 | 3,485 | 3,400 | 3,465 | +45 | +1.3% | 90,800 |
| 2024/07/10 | 3,450 | 3,450 | 3,395 | 3,420 | -30 | -0.9% | 67,800 |
| 2024/07/09 | 3,460 | 3,480 | 3,445 | 3,450 | ±0 | ±0% | 40,900 |
| 2024/07/08 | 3,455 | 3,465 | 3,395 | 3,450 | -5 | -0.1% | 78,500 |
| 2024/07/05 | 3,460 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 70,800 |
| 2024/07/04 | 3,450 | 3,470 | 3,435 | 3,460 | +10 | +0.3% | 38,300 |
| 2024/07/03 | 3,420 | 3,450 | 3,415 | 3,450 | +30 | +0.9% | 42,800 |
| 2024/07/02 | 3,445 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 47,300 |
| 2024/07/01 | 3,515 | 3,515 | 3,415 | 3,420 | -95 | -2.7% | 83,900 |
| 2024/06/28 | 3,505 | 3,515 | 3,470 | 3,515 | +10 | +0.3% | 55,500 |
51～
100
件表示中 / 2180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 | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17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 |
| ＲＥＶＯＬＵＴＩ | 62,100円 | +130.6% | - | 0.00% | 291.55倍 | 50.69倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
