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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 3,950 | 4,040 | 3,935 | 4,040 | +90 | +2.3% | 54,200 |
| 2024/10/15 | 3,985 | 3,985 | 3,945 | 3,950 | ±0 | ±0% | 28,000 |
| 2024/10/11 | 3,950 | 3,980 | 3,920 | 3,950 | -35 | -0.9% | 34,300 |
| 2024/10/10 | 3,970 | 3,995 | 3,945 | 3,985 | +10 | +0.3% | 49,200 |
| 2024/10/09 | 4,080 | 4,085 | 3,955 | 3,975 | -55 | -1.4% | 47,800 |
| 2024/10/08 | 4,055 | 4,115 | 4,010 | 4,030 | -90 | -2.2% | 65,600 |
| 2024/10/07 | 4,130 | 4,130 | 4,055 | 4,120 | -5 | -0.1% | 106,800 |
| 2024/10/04 | 4,045 | 4,125 | 4,040 | 4,125 | +90 | +2.2% | 70,900 |
| 2024/10/03 | 4,120 | 4,125 | 3,995 | 4,035 | -55 | -1.3% | 82,000 |
| 2024/10/02 | 3,980 | 4,090 | 3,980 | 4,090 | +105 | +2.6% | 108,500 |
| 2024/10/01 | 3,925 | 3,985 | 3,920 | 3,985 | +75 | +1.9% | 51,700 |
| 2024/09/30 | 3,920 | 3,980 | 3,910 | 3,910 | -115 | -2.9% | 80,600 |
| 2024/09/27 | 4,000 | 4,035 | 3,950 | 4,025 | -30 | -0.7% | 89,800 |
| 2024/09/26 | 4,100 | 4,110 | 4,035 | 4,055 | +5 | +0.1% | 118,200 |
| 2024/09/25 | 4,100 | 4,150 | 4,045 | 4,050 | -65 | -1.6% | 105,900 |
| 2024/09/24 | 3,980 | 4,165 | 3,980 | 4,115 | +155 | +3.9% | 202,000 |
| 2024/09/20 | 3,920 | 3,980 | 3,905 | 3,960 | +100 | +2.6% | 104,400 |
| 2024/09/19 | 3,845 | 3,885 | 3,820 | 3,860 | +60 | +1.6% | 58,400 |
| 2024/09/18 | 3,775 | 3,820 | 3,770 | 3,800 | +55 | +1.5% | 75,800 |
| 2024/09/17 | 3,755 | 3,790 | 3,705 | 3,745 | +15 | +0.4% | 61,500 |
| 2024/09/13 | 3,760 | 3,785 | 3,690 | 3,730 | -60 | -1.6% | 92,200 |
| 2024/09/12 | 3,820 | 3,855 | 3,755 | 3,790 | +40 | +1.1% | 99,100 |
| 2024/09/11 | 3,860 | 3,860 | 3,730 | 3,750 | -135 | -3.5% | 101,000 |
| 2024/09/10 | 3,830 | 3,920 | 3,830 | 3,885 | +65 | +1.7% | 93,000 |
| 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 |
151～
200
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
