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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 4,515 | 4,555 | 4,485 | 4,500 | -70 | -1.5% | 62,800 |
| 2023/10/10 | 4,575 | 4,600 | 4,535 | 4,570 | +55 | +1.2% | 52,000 |
| 2023/10/06 | 4,420 | 4,515 | 4,410 | 4,515 | +75 | +1.7% | 54,700 |
| 2023/10/05 | 4,315 | 4,440 | 4,300 | 4,440 | +175 | +4.1% | 60,500 |
| 2023/10/04 | 4,350 | 4,380 | 4,235 | 4,265 | -160 | -3.6% | 131,200 |
| 2023/10/03 | 4,570 | 4,580 | 4,415 | 4,425 | -185 | -4% | 134,700 |
| 2023/10/02 | 4,620 | 4,695 | 4,610 | 4,610 | -10 | -0.2% | 50,500 |
| 2023/09/29 | 4,690 | 4,695 | 4,595 | 4,620 | -30 | -0.6% | 73,100 |
| 2023/09/28 | 4,600 | 4,685 | 4,565 | 4,650 | -135 | -2.8% | 151,000 |
| 2023/09/27 | 4,720 | 4,785 | 4,690 | 4,785 | +60 | +1.3% | 251,400 |
| 2023/09/26 | 4,810 | 4,810 | 4,725 | 4,725 | -105 | -2.2% | 167,200 |
| 2023/09/25 | 4,835 | 4,835 | 4,770 | 4,830 | +60 | +1.3% | 82,300 |
| 2023/09/22 | 4,710 | 4,795 | 4,670 | 4,770 | ±0 | ±0% | 132,600 |
| 2023/09/21 | 4,795 | 4,815 | 4,740 | 4,770 | -10 | -0.2% | 100,100 |
| 2023/09/20 | 4,925 | 4,925 | 4,775 | 4,780 | -115 | -2.3% | 159,900 |
| 2023/09/19 | 4,850 | 4,895 | 4,840 | 4,895 | +20 | +0.4% | 112,400 |
| 2023/09/15 | 4,930 | 4,930 | 4,865 | 4,875 | -25 | -0.5% | 81,500 |
| 2023/09/14 | 4,900 | 4,915 | 4,860 | 4,900 | +40 | +0.8% | 63,700 |
| 2023/09/13 | 4,860 | 4,880 | 4,830 | 4,860 | -20 | -0.4% | 57,500 |
| 2023/09/12 | 4,850 | 4,910 | 4,850 | 4,880 | +40 | +0.8% | 63,900 |
| 2023/09/11 | 4,855 | 4,900 | 4,815 | 4,840 | +35 | +0.7% | 54,800 |
| 2023/09/08 | 4,795 | 4,840 | 4,785 | 4,805 | ±0 | ±0% | 63,500 |
| 2023/09/07 | 4,860 | 4,895 | 4,795 | 4,805 | -65 | -1.3% | 84,200 |
| 2023/09/06 | 4,925 | 4,930 | 4,855 | 4,870 | -30 | -0.6% | 57,400 |
| 2023/09/05 | 4,910 | 4,915 | 4,845 | 4,900 | +10 | +0.2% | 65,500 |
| 2023/09/04 | 4,825 | 4,925 | 4,820 | 4,890 | +95 | +2% | 70,300 |
| 2023/09/01 | 4,735 | 4,795 | 4,725 | 4,795 | +50 | +1.1% | 41,100 |
| 2023/08/31 | 4,720 | 4,785 | 4,720 | 4,745 | +30 | +0.6% | 53,200 |
| 2023/08/30 | 4,765 | 4,785 | 4,715 | 4,715 | -5 | -0.1% | 46,600 |
| 2023/08/29 | 4,680 | 4,720 | 4,630 | 4,720 | +75 | +1.6% | 37,600 |
| 2023/08/28 | 4,595 | 4,660 | 4,580 | 4,645 | +80 | +1.8% | 50,600 |
| 2023/08/25 | 4,520 | 4,600 | 4,500 | 4,565 | -10 | -0.2% | 42,700 |
| 2023/08/24 | 4,500 | 4,595 | 4,495 | 4,575 | +55 | +1.2% | 41,000 |
| 2023/08/23 | 4,455 | 4,520 | 4,435 | 4,520 | +65 | +1.5% | 47,300 |
| 2023/08/22 | 4,460 | 4,475 | 4,410 | 4,455 | +15 | +0.3% | 47,300 |
| 2023/08/21 | 4,430 | 4,460 | 4,405 | 4,440 | ±0 | ±0% | 64,400 |
| 2023/08/18 | 4,415 | 4,460 | 4,385 | 4,440 | -20 | -0.4% | 73,700 |
| 2023/08/17 | 4,345 | 4,460 | 4,340 | 4,460 | +120 | +2.8% | 101,300 |
| 2023/08/16 | 4,450 | 4,470 | 4,335 | 4,340 | -115 | -2.6% | 158,200 |
| 2023/08/15 | 4,470 | 4,525 | 4,400 | 4,455 | +20 | +0.5% | 181,800 |
| 2023/08/14 | 4,535 | 4,560 | 4,390 | 4,435 | -685 | -13.4% | 373,700 |
| 2023/08/10 | 5,040 | 5,120 | 5,030 | 5,120 | +40 | +0.8% | 76,500 |
| 2023/08/09 | 5,100 | 5,130 | 5,030 | 5,080 | -50 | -1% | 32,500 |
| 2023/08/08 | 5,150 | 5,190 | 5,100 | 5,130 | -10 | -0.2% | 33,100 |
| 2023/08/07 | 5,080 | 5,160 | 5,070 | 5,140 | +30 | +0.6% | 26,700 |
| 2023/08/04 | 5,110 | 5,190 | 5,090 | 5,110 | -50 | -1% | 30,500 |
| 2023/08/03 | 5,290 | 5,290 | 5,160 | 5,160 | -160 | -3% | 37,600 |
| 2023/08/02 | 5,220 | 5,350 | 5,200 | 5,320 | +50 | +0.9% | 81,100 |
| 2023/08/01 | 5,180 | 5,270 | 5,160 | 5,270 | +90 | +1.7% | 65,400 |
| 2023/07/31 | 5,140 | 5,210 | 5,110 | 5,180 | +70 | +1.4% | 62,700 |
401～
450
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% | 6.28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 |
| 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% | 14.26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% | 17.20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
