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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,460 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 45,300 |
| 2024/06/26 | 3,490 | 3,490 | 3,440 | 3,455 | -20 | -0.6% | 58,100 |
| 2024/06/25 | 3,440 | 3,520 | 3,440 | 3,475 | +40 | +1.2% | 100,400 |
| 2024/06/24 | 3,400 | 3,440 | 3,400 | 3,435 | +35 | +1% | 73,300 |
| 2024/06/21 | 3,400 | 3,435 | 3,395 | 3,400 | ±0 | ±0% | 69,000 |
| 2024/06/20 | 3,390 | 3,420 | 3,365 | 3,400 | -15 | -0.4% | 51,100 |
| 2024/06/19 | 3,385 | 3,450 | 3,375 | 3,415 | +15 | +0.4% | 38,100 |
| 2024/06/18 | 3,395 | 3,415 | 3,350 | 3,400 | +35 | +1% | 85,300 |
| 2024/06/17 | 3,410 | 3,420 | 3,330 | 3,365 | -90 | -2.6% | 151,800 |
| 2024/06/14 | 3,435 | 3,495 | 3,425 | 3,455 | +20 | +0.6% | 80,500 |
| 2024/06/13 | 3,510 | 3,510 | 3,410 | 3,435 | -50 | -1.4% | 67,100 |
| 2024/06/12 | 3,450 | 3,520 | 3,420 | 3,485 | +70 | +2% | 96,600 |
| 2024/06/11 | 3,435 | 3,455 | 3,400 | 3,415 | -20 | -0.6% | 98,200 |
| 2024/06/10 | 3,400 | 3,460 | 3,400 | 3,435 | +35 | +1% | 98,300 |
| 2024/06/07 | 3,435 | 3,450 | 3,395 | 3,400 | -50 | -1.4% | 82,600 |
| 2024/06/06 | 3,505 | 3,535 | 3,420 | 3,450 | -55 | -1.6% | 102,900 |
| 2024/06/05 | 3,545 | 3,555 | 3,500 | 3,505 | -55 | -1.5% | 114,500 |
| 2024/06/04 | 3,495 | 3,625 | 3,495 | 3,560 | +80 | +2.3% | 189,200 |
| 2024/06/03 | 3,415 | 3,490 | 3,400 | 3,480 | +90 | +2.7% | 117,100 |
| 2024/05/31 | 3,330 | 3,400 | 3,325 | 3,390 | +80 | +2.4% | 118,900 |
| 2024/05/30 | 3,290 | 3,325 | 3,265 | 3,310 | -25 | -0.7% | 79,600 |
| 2024/05/29 | 3,400 | 3,440 | 3,335 | 3,335 | -90 | -2.6% | 83,100 |
| 2024/05/28 | 3,370 | 3,455 | 3,365 | 3,425 | +70 | +2.1% | 112,200 |
| 2024/05/27 | 3,395 | 3,405 | 3,320 | 3,355 | -40 | -1.2% | 139,800 |
| 2024/05/24 | 3,280 | 3,485 | 3,275 | 3,395 | +180 | +5.6% | 654,000 |
| 2024/05/23 | 3,260 | 3,260 | 3,190 | 3,215 | -25 | -0.8% | 111,200 |
| 2024/05/22 | 3,210 | 3,270 | 3,210 | 3,240 | -5 | -0.2% | 91,500 |
| 2024/05/21 | 3,230 | 3,255 | 3,200 | 3,245 | +10 | +0.3% | 92,400 |
| 2024/05/20 | 3,280 | 3,295 | 3,230 | 3,235 | -35 | -1.1% | 138,500 |
| 2024/05/17 | 3,250 | 3,315 | 3,215 | 3,270 | -10 | -0.3% | 149,600 |
| 2024/05/16 | 3,250 | 3,285 | 3,210 | 3,280 | +65 | +2% | 229,100 |
| 2024/05/15 | 3,220 | 3,265 | 3,180 | 3,215 | ±0 | ±0% | 343,100 |
| 2024/05/14 | 3,225 | 3,310 | 3,170 | 3,215 | -640 | -16.6% | 949,300 |
| 2024/05/13 | 3,840 | 3,855 | 3,795 | 3,855 | +35 | +0.9% | 91,600 |
| 2024/05/10 | 3,810 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 75,400 |
| 2024/05/09 | 3,770 | 3,830 | 3,770 | 3,810 | +40 | +1.1% | 46,000 |
| 2024/05/08 | 3,815 | 3,835 | 3,765 | 3,770 | -80 | -2.1% | 98,600 |
| 2024/05/07 | 3,780 | 3,860 | 3,770 | 3,850 | +80 | +2.1% | 113,900 |
| 2024/05/02 | 3,765 | 3,840 | 3,760 | 3,770 | +15 | +0.4% | 70,300 |
| 2024/05/01 | 3,780 | 3,805 | 3,745 | 3,755 | -65 | -1.7% | 45,800 |
| 2024/04/30 | 3,790 | 3,840 | 3,760 | 3,820 | +80 | +2.1% | 120,500 |
| 2024/04/26 | 3,720 | 3,755 | 3,690 | 3,740 | +20 | +0.5% | 71,700 |
| 2024/04/25 | 3,750 | 3,750 | 3,705 | 3,720 | -10 | -0.3% | 60,000 |
| 2024/04/24 | 3,805 | 3,810 | 3,725 | 3,730 | -65 | -1.7% | 62,300 |
| 2024/04/23 | 3,765 | 3,810 | 3,745 | 3,795 | +50 | +1.3% | 99,500 |
| 2024/04/22 | 3,665 | 3,745 | 3,650 | 3,745 | +130 | +3.6% | 81,800 |
| 2024/04/19 | 3,695 | 3,715 | 3,585 | 3,615 | -70 | -1.9% | 100,500 |
| 2024/04/18 | 3,635 | 3,695 | 3,595 | 3,685 | +60 | +1.7% | 72,000 |
| 2024/04/17 | 3,615 | 3,680 | 3,605 | 3,625 | +15 | +0.4% | 129,200 |
| 2024/04/16 | 3,680 | 3,690 | 3,580 | 3,610 | -80 | -2.2% | 105,200 |
101～
150
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
