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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 2024/04/15 | 3,655 | 3,690 | 3,630 | 3,690 | +5 | +0.1% | 106,600 |
| 2024/04/12 | 3,740 | 3,765 | 3,675 | 3,685 | -55 | -1.5% | 89,500 |
| 2024/04/11 | 3,700 | 3,755 | 3,690 | 3,740 | -30 | -0.8% | 84,600 |
| 2024/04/10 | 3,745 | 3,790 | 3,735 | 3,770 | +45 | +1.2% | 69,400 |
| 2024/04/09 | 3,740 | 3,745 | 3,670 | 3,725 | +5 | +0.1% | 91,500 |
| 2024/04/08 | 3,790 | 3,815 | 3,715 | 3,720 | -40 | -1.1% | 141,600 |
| 2024/04/05 | 3,780 | 3,835 | 3,760 | 3,760 | -70 | -1.8% | 89,200 |
| 2024/04/04 | 3,860 | 3,860 | 3,810 | 3,830 | +5 | +0.1% | 81,800 |
| 2024/04/03 | 3,750 | 3,860 | 3,725 | 3,825 | +35 | +0.9% | 131,000 |
| 2024/04/02 | 3,855 | 3,860 | 3,770 | 3,790 | -50 | -1.3% | 91,600 |
| 2024/04/01 | 3,885 | 3,920 | 3,815 | 3,840 | -20 | -0.5% | 135,800 |
| 2024/03/29 | 3,735 | 3,875 | 3,735 | 3,860 | +125 | +3.3% | 212,000 |
201～
250
件表示中 / 2268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 | 409,000円 | +14.8% | +38.2% | 3.62% | 7.45倍 | 1.13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 |
| サンフロンティア | 173,000円 | +25.2% | +15.1% | 3.82% | 6.00倍 | 0.89倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 20,600円 | +12.1% | +10.6% | 3.88% | 14.00倍 | 3.96倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 295,900円 | +8.6% | +3.4% | 2.64% | 11.40倍 | 1.65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 |
| ＴＫＰ | 147,700円 | +61.4% | +26.2% | 0.00% | 15.03倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
