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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 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 |
| 2024/03/28 | 3,745 | 3,785 | 3,710 | 3,735 | -50 | -1.3% | 139,800 |
| 2024/03/27 | 3,770 | 3,790 | 3,745 | 3,785 | +50 | +1.3% | 203,900 |
| 2024/03/26 | 3,725 | 3,755 | 3,710 | 3,735 | +5 | +0.1% | 85,400 |
| 2024/03/25 | 3,740 | 3,765 | 3,715 | 3,730 | -5 | -0.1% | 108,800 |
| 2024/03/22 | 3,730 | 3,785 | 3,690 | 3,735 | +35 | +0.9% | 132,400 |
| 2024/03/21 | 3,740 | 3,745 | 3,695 | 3,700 | +45 | +1.2% | 180,000 |
| 2024/03/19 | 3,590 | 3,660 | 3,570 | 3,655 | +90 | +2.5% | 172,000 |
| 2024/03/18 | 3,575 | 3,595 | 3,535 | 3,565 | +45 | +1.3% | 91,300 |
| 2024/03/15 | 3,505 | 3,525 | 3,475 | 3,520 | ±0 | ±0% | 85,300 |
| 2024/03/14 | 3,500 | 3,545 | 3,475 | 3,520 | +30 | +0.9% | 67,700 |
| 2024/03/13 | 3,550 | 3,555 | 3,475 | 3,490 | -25 | -0.7% | 101,800 |
| 2024/03/12 | 3,455 | 3,520 | 3,435 | 3,515 | +35 | +1% | 60,500 |
| 2024/03/11 | 3,465 | 3,480 | 3,430 | 3,480 | -5 | -0.1% | 131,800 |
| 2024/03/08 | 3,435 | 3,505 | 3,435 | 3,485 | ±0 | ±0% | 124,300 |
251～
300
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
