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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 3,425 | 3,440 | 3,335 | 3,375 | -120 | -3.4% | 101,800 |
| 2024/07/31 | 3,430 | 3,505 | 3,375 | 3,495 | +65 | +1.9% | 79,300 |
| 2024/07/30 | 3,510 | 3,525 | 3,430 | 3,430 | -60 | -1.7% | 35,600 |
| 2024/07/29 | 3,490 | 3,525 | 3,475 | 3,490 | +20 | +0.6% | 43,400 |
| 2024/07/26 | 3,475 | 3,520 | 3,455 | 3,470 | -20 | -0.6% | 48,700 |
| 2024/07/25 | 3,495 | 3,505 | 3,435 | 3,490 | -35 | -1% | 75,900 |
| 2024/07/24 | 3,610 | 3,615 | 3,515 | 3,525 | -75 | -2.1% | 39,400 |
| 2024/07/23 | 3,530 | 3,605 | 3,510 | 3,600 | +110 | +3.2% | 76,400 |
| 2024/07/22 | 3,510 | 3,515 | 3,480 | 3,490 | -45 | -1.3% | 45,800 |
| 2024/07/19 | 3,585 | 3,585 | 3,515 | 3,535 | -50 | -1.4% | 54,300 |
| 2024/07/18 | 3,565 | 3,615 | 3,555 | 3,585 | +20 | +0.6% | 61,800 |
| 2024/07/17 | 3,600 | 3,640 | 3,565 | 3,565 | +5 | +0.1% | 89,500 |
| 2024/07/16 | 3,550 | 3,585 | 3,540 | 3,560 | +15 | +0.4% | 39,800 |
| 2024/07/12 | 3,455 | 3,575 | 3,455 | 3,545 | +80 | +2.3% | 144,900 |
| 2024/07/11 | 3,445 | 3,485 | 3,400 | 3,465 | +45 | +1.3% | 90,800 |
| 2024/07/10 | 3,450 | 3,450 | 3,395 | 3,420 | -30 | -0.9% | 67,800 |
| 2024/07/09 | 3,460 | 3,480 | 3,445 | 3,450 | ±0 | ±0% | 40,900 |
| 2024/07/08 | 3,455 | 3,465 | 3,395 | 3,450 | -5 | -0.1% | 78,500 |
| 2024/07/05 | 3,460 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 70,800 |
| 2024/07/04 | 3,450 | 3,470 | 3,435 | 3,460 | +10 | +0.3% | 38,300 |
| 2024/07/03 | 3,420 | 3,450 | 3,415 | 3,450 | +30 | +0.9% | 42,800 |
| 2024/07/02 | 3,445 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 47,300 |
| 2024/07/01 | 3,515 | 3,515 | 3,415 | 3,420 | -95 | -2.7% | 83,900 |
| 2024/06/28 | 3,505 | 3,515 | 3,470 | 3,515 | +10 | +0.3% | 55,500 |
| 2024/06/27 | 3,460 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 45,300 |
| 2024/06/26 | 3,490 | 3,490 | 3,440 | 3,455 | -20 | -0.6% | 58,100 |
| 2024/06/25 | 3,440 | 3,520 | 3,440 | 3,475 | +40 | +1.2% | 100,400 |
| 2024/06/24 | 3,400 | 3,440 | 3,400 | 3,435 | +35 | +1% | 73,300 |
| 2024/06/21 | 3,400 | 3,435 | 3,395 | 3,400 | ±0 | ±0% | 69,000 |
| 2024/06/20 | 3,390 | 3,420 | 3,365 | 3,400 | -15 | -0.4% | 51,100 |
| 2024/06/19 | 3,385 | 3,450 | 3,375 | 3,415 | +15 | +0.4% | 38,100 |
| 2024/06/18 | 3,395 | 3,415 | 3,350 | 3,400 | +35 | +1% | 85,300 |
| 2024/06/17 | 3,410 | 3,420 | 3,330 | 3,365 | -90 | -2.6% | 151,800 |
| 2024/06/14 | 3,435 | 3,495 | 3,425 | 3,455 | +20 | +0.6% | 80,500 |
| 2024/06/13 | 3,510 | 3,510 | 3,410 | 3,435 | -50 | -1.4% | 67,100 |
| 2024/06/12 | 3,450 | 3,520 | 3,420 | 3,485 | +70 | +2% | 96,600 |
| 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 |
201～
250
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
