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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 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 |
| 2024/11/05 | 3,770 | 3,805 | 3,755 | 3,795 | +25 | +0.7% | 44,400 |
| 2024/11/01 | 3,830 | 3,890 | 3,770 | 3,770 | -130 | -3.3% | 52,700 |
| 2024/10/31 | 3,840 | 3,900 | 3,830 | 3,900 | +65 | +1.7% | 34,900 |
| 2024/10/30 | 3,880 | 3,880 | 3,835 | 3,835 | -20 | -0.5% | 128,500 |
| 2024/10/29 | 3,920 | 3,930 | 3,855 | 3,855 | -60 | -1.5% | 42,300 |
| 2024/10/28 | 3,870 | 3,915 | 3,835 | 3,915 | +50 | +1.3% | 43,300 |
| 2024/10/25 | 3,890 | 3,900 | 3,820 | 3,865 | -5 | -0.1% | 50,100 |
| 2024/10/24 | 3,840 | 3,885 | 3,800 | 3,870 | +15 | +0.4% | 42,500 |
| 2024/10/23 | 3,850 | 3,915 | 3,850 | 3,855 | -5 | -0.1% | 51,100 |
| 2024/10/22 | 3,970 | 3,970 | 3,840 | 3,860 | -90 | -2.3% | 46,900 |
| 2024/10/21 | 3,940 | 3,970 | 3,900 | 3,950 | +25 | +0.6% | 37,900 |
| 2024/10/18 | 3,995 | 4,000 | 3,920 | 3,925 | -55 | -1.4% | 40,700 |
| 2024/10/17 | 4,040 | 4,040 | 3,950 | 3,980 | -60 | -1.5% | 47,700 |
101～
150
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
