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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
201～
250
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
