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 |
|---|---|---|---|---|---|---|---|
| 2023/12/22 | 3,100 | 3,115 | 3,075 | 3,085 | -10 | -0.3% | 137,400 |
| 2023/12/21 | 3,135 | 3,160 | 3,095 | 3,095 | -40 | -1.3% | 152,100 |
| 2023/12/20 | 3,165 | 3,180 | 3,135 | 3,135 | +10 | +0.3% | 212,800 |
| 2023/12/19 | 3,095 | 3,140 | 3,075 | 3,125 | +20 | +0.6% | 166,100 |
| 2023/12/18 | 3,095 | 3,115 | 3,060 | 3,105 | -35 | -1.1% | 181,500 |
| 2023/12/15 | 3,070 | 3,175 | 3,070 | 3,140 | +80 | +2.6% | 301,400 |
| 2023/12/14 | 3,050 | 3,070 | 2,981 | 3,060 | +30 | +1% | 333,500 |
| 2023/12/13 | 3,055 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 226,000 |
| 2023/12/12 | 3,155 | 3,165 | 3,065 | 3,070 | -55 | -1.8% | 209,400 |
| 2023/12/11 | 3,150 | 3,180 | 3,115 | 3,125 | -20 | -0.6% | 237,700 |
| 2023/12/08 | 3,210 | 3,215 | 3,135 | 3,145 | -120 | -3.7% | 246,700 |
| 2023/12/07 | 3,335 | 3,335 | 3,250 | 3,265 | -85 | -2.5% | 239,000 |
| 2023/12/06 | 3,320 | 3,355 | 3,315 | 3,350 | +35 | +1.1% | 105,600 |
| 2023/12/05 | 3,410 | 3,420 | 3,315 | 3,315 | -100 | -2.9% | 277,300 |
| 2023/12/04 | 3,430 | 3,465 | 3,415 | 3,415 | -10 | -0.3% | 126,100 |
| 2023/12/01 | 3,495 | 3,495 | 3,425 | 3,425 | -65 | -1.9% | 146,300 |
| 2023/11/30 | 3,440 | 3,495 | 3,405 | 3,490 | +50 | +1.5% | 571,400 |
| 2023/11/29 | 3,455 | 3,505 | 3,420 | 3,440 | -5 | -0.1% | 287,600 |
| 2023/11/28 | 3,410 | 3,475 | 3,395 | 3,445 | +10 | +0.3% | 321,400 |
| 2023/11/27 | 3,490 | 3,535 | 3,430 | 3,435 | -35 | -1% | 156,800 |
| 2023/11/24 | 3,415 | 3,505 | 3,410 | 3,470 | +55 | +1.6% | 220,100 |
| 2023/11/22 | 3,400 | 3,425 | 3,365 | 3,415 | -5 | -0.1% | 242,800 |
| 2023/11/21 | 3,320 | 3,435 | 3,305 | 3,420 | +65 | +1.9% | 426,700 |
| 2023/11/20 | 3,455 | 3,470 | 3,320 | 3,355 | -115 | -3.3% | 384,300 |
| 2023/11/17 | 3,500 | 3,525 | 3,385 | 3,470 | -20 | -0.6% | 306,300 |
| 2023/11/16 | 3,605 | 3,630 | 3,470 | 3,490 | -125 | -3.5% | 387,600 |
| 2023/11/15 | 3,800 | 3,800 | 3,615 | 3,615 | -215 | -5.6% | 371,400 |
| 2023/11/14 | 3,570 | 3,945 | 3,570 | 3,830 | -230 | -5.7% | 578,100 |
| 2023/11/13 | 4,185 | 4,230 | 4,050 | 4,060 | -150 | -3.6% | 221,500 |
| 2023/11/10 | 4,230 | 4,230 | 4,175 | 4,210 | -70 | -1.6% | 115,700 |
| 2023/11/09 | 4,170 | 4,300 | 4,150 | 4,280 | +95 | +2.3% | 114,000 |
| 2023/11/08 | 4,245 | 4,275 | 4,165 | 4,185 | -75 | -1.8% | 108,600 |
| 2023/11/07 | 4,270 | 4,315 | 4,230 | 4,260 | -60 | -1.4% | 87,200 |
| 2023/11/06 | 4,330 | 4,335 | 4,290 | 4,320 | +60 | +1.4% | 81,700 |
| 2023/11/02 | 4,265 | 4,285 | 4,230 | 4,260 | +20 | +0.5% | 81,100 |
| 2023/11/01 | 4,250 | 4,260 | 4,215 | 4,240 | +20 | +0.5% | 81,000 |
| 2023/10/31 | 4,175 | 4,225 | 4,135 | 4,220 | +20 | +0.5% | 80,200 |
| 2023/10/30 | 4,205 | 4,225 | 4,155 | 4,200 | -30 | -0.7% | 69,600 |
| 2023/10/27 | 4,195 | 4,240 | 4,190 | 4,230 | +10 | +0.2% | 72,100 |
| 2023/10/26 | 4,260 | 4,295 | 4,195 | 4,220 | -95 | -2.2% | 88,900 |
| 2023/10/25 | 4,350 | 4,360 | 4,315 | 4,315 | -30 | -0.7% | 41,600 |
| 2023/10/24 | 4,330 | 4,365 | 4,210 | 4,345 | +45 | +1% | 86,000 |
| 2023/10/23 | 4,340 | 4,370 | 4,300 | 4,300 | -45 | -1% | 40,200 |
| 2023/10/20 | 4,310 | 4,365 | 4,285 | 4,345 | +55 | +1.3% | 48,600 |
| 2023/10/19 | 4,310 | 4,345 | 4,290 | 4,290 | -35 | -0.8% | 35,100 |
| 2023/10/18 | 4,285 | 4,330 | 4,280 | 4,325 | +40 | +0.9% | 62,500 |
| 2023/10/17 | 4,350 | 4,385 | 4,270 | 4,285 | -45 | -1% | 57,800 |
| 2023/10/16 | 4,345 | 4,420 | 4,310 | 4,330 | -55 | -1.3% | 80,200 |
| 2023/10/13 | 4,430 | 4,445 | 4,355 | 4,385 | -115 | -2.6% | 109,700 |
| 2023/10/12 | 4,460 | 4,505 | 4,425 | 4,500 | ±0 | ±0% | 56,700 |
351～
400
件表示中 / 2306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 | 486,500円 | +8.0% | +32.2% | 4.11% | 6.27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 |
| 日 駐 | 24,300円 | +12.1% | +10.6% | 3.29% | 16.51倍 | 4.67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． | 370,000円 | +8.6% | +3.4% | 2.11% | 14.27倍 | 2.06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 |
| 京阪神ビ | 148,700円 | +2.1% | +9.8% | 2.69% | 17.19倍 | 0.95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 |
| ミガロＨＤ | 120,100円 | +16.0% | +1.4% | 0.67% | 53.76倍 | 6.28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 |
市場注目の銘柄
チャート関連のコラム
