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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 4,285 | 4,290 | 4,215 | 4,240 | -20 | -0.5% | 44,300 |
| 2025/02/03 | 4,290 | 4,345 | 4,235 | 4,260 | -80 | -1.8% | 65,300 |
| 2025/01/31 | 4,400 | 4,400 | 4,325 | 4,340 | -65 | -1.5% | 54,800 |
| 2025/01/30 | 4,365 | 4,415 | 4,345 | 4,405 | -5 | -0.1% | 81,500 |
| 2025/01/29 | 4,355 | 4,440 | 4,345 | 4,410 | +55 | +1.3% | 133,500 |
| 2025/01/28 | 4,345 | 4,375 | 4,295 | 4,355 | +40 | +0.9% | 79,100 |
| 2025/01/27 | 4,130 | 4,340 | 4,130 | 4,315 | +185 | +4.5% | 106,800 |
| 2025/01/24 | 4,080 | 4,145 | 4,080 | 4,130 | +25 | +0.6% | 38,000 |
| 2025/01/23 | 4,060 | 4,125 | 4,055 | 4,105 | +10 | +0.2% | 40,300 |
| 2025/01/22 | 4,135 | 4,145 | 4,095 | 4,095 | -40 | -1% | 28,800 |
| 2025/01/21 | 4,135 | 4,170 | 4,130 | 4,135 | ±0 | ±0% | 21,900 |
| 2025/01/20 | 4,080 | 4,165 | 4,080 | 4,135 | +60 | +1.5% | 49,700 |
| 2025/01/17 | 4,020 | 4,090 | 4,020 | 4,075 | +25 | +0.6% | 34,100 |
| 2025/01/16 | 4,075 | 4,080 | 4,030 | 4,050 | +15 | +0.4% | 65,000 |
| 2025/01/15 | 4,100 | 4,125 | 4,020 | 4,035 | -25 | -0.6% | 44,100 |
| 2025/01/14 | 4,075 | 4,135 | 4,030 | 4,060 | -60 | -1.5% | 57,400 |
| 2025/01/10 | 4,100 | 4,135 | 4,070 | 4,120 | -10 | -0.2% | 72,100 |
| 2025/01/09 | 4,150 | 4,150 | 4,100 | 4,130 | -5 | -0.1% | 59,400 |
| 2025/01/08 | 4,185 | 4,210 | 4,120 | 4,135 | -55 | -1.3% | 84,200 |
| 2025/01/07 | 4,235 | 4,245 | 4,170 | 4,190 | -75 | -1.8% | 87,000 |
| 2025/01/06 | 4,330 | 4,350 | 4,245 | 4,265 | -50 | -1.2% | 64,900 |
| 2024/12/30 | 4,310 | 4,345 | 4,290 | 4,315 | -10 | -0.2% | 46,500 |
| 2024/12/27 | 4,330 | 4,375 | 4,305 | 4,325 | -5 | -0.1% | 73,800 |
| 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 |
151～
200
件表示中 / 2377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 | 579,000円 | +8.0% | +32.2% | 3.45% | 7.47倍 | 1.49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 |
| ＧＡ ＴＥＣＨ | 252,500円 | +30.6% | +65.4% | 0.32% | 32.37倍 | 3.50倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| エスコン | 103,500円 | +17.1% | +1.0% | 4.64% | 8.61倍 | 1.25倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ＴＫＰ | 204,100円 | +75.7% | +37.3% | 0.00% | 21.54倍 | 1.88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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.94倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
