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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,715 | 3,755 | 3,655 | 3,670 | -30 | -0.8% | 122,700 |
| 2024/02/22 | 3,675 | 3,725 | 3,675 | 3,700 | +25 | +0.7% | 86,000 |
| 2024/02/21 | 3,710 | 3,710 | 3,655 | 3,675 | -50 | -1.3% | 151,800 |
| 2024/02/20 | 3,775 | 3,785 | 3,715 | 3,725 | -10 | -0.3% | 131,300 |
| 2024/02/19 | 3,660 | 3,745 | 3,640 | 3,735 | +40 | +1.1% | 214,300 |
| 2024/02/16 | 3,465 | 3,720 | 3,435 | 3,695 | +225 | +6.5% | 361,500 |
| 2024/02/15 | 3,610 | 3,630 | 3,470 | 3,470 | -165 | -4.5% | 324,400 |
| 2024/02/14 | 3,525 | 3,735 | 3,500 | 3,635 | +295 | +8.8% | 1,097,400 |
| 2024/02/13 | 3,365 | 3,370 | 3,275 | 3,340 | -20 | -0.6% | 424,500 |
| 2024/02/09 | 3,355 | 3,385 | 3,335 | 3,360 | -10 | -0.3% | 146,800 |
| 2024/02/08 | 3,390 | 3,400 | 3,340 | 3,370 | -40 | -1.2% | 182,100 |
| 2024/02/07 | 3,400 | 3,430 | 3,380 | 3,410 | +10 | +0.3% | 145,100 |
| 2024/02/06 | 3,470 | 3,470 | 3,400 | 3,400 | -75 | -2.2% | 196,200 |
| 2024/02/05 | 3,445 | 3,495 | 3,435 | 3,475 | +35 | +1% | 192,700 |
| 2024/02/02 | 3,410 | 3,455 | 3,395 | 3,440 | +35 | +1% | 176,700 |
| 2024/02/01 | 3,470 | 3,475 | 3,405 | 3,405 | -95 | -2.7% | 246,100 |
| 2024/01/31 | 3,510 | 3,515 | 3,450 | 3,500 | -20 | -0.6% | 202,100 |
| 2024/01/30 | 3,525 | 3,535 | 3,490 | 3,520 | -5 | -0.1% | 152,900 |
| 2024/01/29 | 3,530 | 3,540 | 3,505 | 3,525 | +35 | +1% | 147,300 |
| 2024/01/26 | 3,535 | 3,535 | 3,475 | 3,490 | -50 | -1.4% | 169,600 |
| 2024/01/25 | 3,465 | 3,545 | 3,455 | 3,540 | +95 | +2.8% | 180,100 |
| 2024/01/24 | 3,450 | 3,490 | 3,440 | 3,445 | -10 | -0.3% | 179,600 |
| 2024/01/23 | 3,470 | 3,490 | 3,445 | 3,455 | -10 | -0.3% | 148,500 |
| 2024/01/22 | 3,400 | 3,485 | 3,400 | 3,465 | +80 | +2.4% | 220,300 |
| 2024/01/19 | 3,395 | 3,395 | 3,365 | 3,385 | +25 | +0.7% | 135,600 |
| 2024/01/18 | 3,350 | 3,375 | 3,340 | 3,360 | +30 | +0.9% | 166,400 |
| 2024/01/17 | 3,390 | 3,420 | 3,325 | 3,330 | -35 | -1% | 203,300 |
| 2024/01/16 | 3,390 | 3,400 | 3,360 | 3,365 | -20 | -0.6% | 143,300 |
| 2024/01/15 | 3,350 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 115,900 |
| 2024/01/12 | 3,365 | 3,370 | 3,295 | 3,340 | -35 | -1% | 217,600 |
| 2024/01/11 | 3,420 | 3,420 | 3,360 | 3,375 | ±0 | ±0% | 229,400 |
| 2024/01/10 | 3,360 | 3,390 | 3,330 | 3,375 | +40 | +1.2% | 197,500 |
| 2024/01/09 | 3,280 | 3,345 | 3,280 | 3,335 | +100 | +3.1% | 263,000 |
| 2024/01/05 | 3,250 | 3,285 | 3,235 | 3,235 | +10 | +0.3% | 300,100 |
| 2024/01/04 | 3,145 | 3,225 | 3,115 | 3,225 | +80 | +2.5% | 196,700 |
| 2023/12/29 | 3,120 | 3,145 | 3,095 | 3,145 | +25 | +0.8% | 143,200 |
| 2023/12/28 | 3,095 | 3,130 | 3,070 | 3,120 | +45 | +1.5% | 147,500 |
| 2023/12/27 | 3,015 | 3,075 | 3,015 | 3,075 | +50 | +1.7% | 268,400 |
| 2023/12/26 | 3,055 | 3,080 | 3,020 | 3,025 | -15 | -0.5% | 183,400 |
| 2023/12/25 | 3,100 | 3,110 | 3,040 | 3,040 | -45 | -1.5% | 199,900 |
| 2023/12/22 | 3,100 | 3,115 | 3,075 | 3,085 | -10 | -0.3% | 137,400 |
| 2023/12/21 | 3,135 | 3,160 | 3,095 | 3,095 | -40 | -1.3% | 152,100 |
| 2023/12/20 | 3,165 | 3,180 | 3,135 | 3,135 | +10 | +0.3% | 212,800 |
| 2023/12/19 | 3,095 | 3,140 | 3,075 | 3,125 | +20 | +0.6% | 166,100 |
| 2023/12/18 | 3,095 | 3,115 | 3,060 | 3,105 | -35 | -1.1% | 181,500 |
| 2023/12/15 | 3,070 | 3,175 | 3,070 | 3,140 | +80 | +2.6% | 301,400 |
| 2023/12/14 | 3,050 | 3,070 | 2,981 | 3,060 | +30 | +1% | 333,500 |
| 2023/12/13 | 3,055 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 226,000 |
| 2023/12/12 | 3,155 | 3,165 | 3,065 | 3,070 | -55 | -1.8% | 209,400 |
| 2023/12/11 | 3,150 | 3,180 | 3,115 | 3,125 | -20 | -0.6% | 237,700 |
51～
100
件表示中 / 2046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 | 382,000円 | +19.9% | -35.0% | 4.71% | 7.53倍 | 1.15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。配当性向３割メド |
| ＴＫＰ | 146,300円 | +23.1% | +66.0% | 0.00% | 12.00倍 | 1.54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 |
| ミラースＨＤ | 50,200円 | +23.0% | +152.3% | 4.78% | 6.50倍 | 0.93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 |
| 三交ＧＨＤ | 55,800円 | +5.9% | -4.5% | 2.15% | 11.63倍 | 0.95倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| エスリード | 376,000円 | +15.1% | +20.6% | 3.19% | 8.17倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
