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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,960 | 5,010 | 4,930 | 4,975 | +25 | +0.5% | 70,800 |
| 2025/04/30 | 4,855 | 4,970 | 4,820 | 4,950 | +60 | +1.2% | 75,000 |
| 2025/04/28 | 4,870 | 4,910 | 4,830 | 4,890 | +25 | +0.5% | 54,700 |
| 2025/04/25 | 4,810 | 4,880 | 4,805 | 4,865 | +30 | +0.6% | 48,800 |
| 2025/04/24 | 4,920 | 4,930 | 4,825 | 4,835 | -85 | -1.7% | 35,800 |
| 2025/04/23 | 4,930 | 4,955 | 4,890 | 4,920 | +30 | +0.6% | 57,300 |
| 2025/04/22 | 4,880 | 4,920 | 4,855 | 4,890 | +10 | +0.2% | 63,400 |
| 2025/04/21 | 4,875 | 4,885 | 4,805 | 4,880 | +30 | +0.6% | 53,900 |
| 2025/04/18 | 4,755 | 4,875 | 4,725 | 4,850 | +95 | +2% | 79,100 |
| 2025/04/17 | 4,765 | 4,770 | 4,725 | 4,755 | -15 | -0.3% | 36,200 |
| 2025/04/16 | 4,740 | 4,785 | 4,685 | 4,770 | +25 | +0.5% | 58,100 |
| 2025/04/15 | 4,710 | 4,770 | 4,675 | 4,745 | +45 | +1% | 69,300 |
| 2025/04/14 | 4,635 | 4,710 | 4,615 | 4,700 | +80 | +1.7% | 50,400 |
| 2025/04/11 | 4,510 | 4,630 | 4,440 | 4,620 | +40 | +0.9% | 91,700 |
| 2025/04/10 | 4,500 | 4,630 | 4,440 | 4,580 | +320 | +7.5% | 146,100 |
| 2025/04/09 | 4,165 | 4,290 | 4,135 | 4,260 | -45 | -1% | 127,400 |
| 2025/04/08 | 4,225 | 4,360 | 4,205 | 4,305 | +215 | +5.3% | 54,500 |
| 2025/04/07 | 4,010 | 4,205 | 3,945 | 4,090 | -300 | -6.8% | 128,300 |
| 2025/04/04 | 4,400 | 4,415 | 4,335 | 4,390 | -45 | -1% | 120,400 |
| 2025/04/03 | 4,370 | 4,460 | 4,370 | 4,435 | -115 | -2.5% | 73,700 |
| 2025/04/02 | 4,690 | 4,690 | 4,510 | 4,550 | -115 | -2.5% | 64,600 |
| 2025/04/01 | 4,585 | 4,705 | 4,555 | 4,665 | +135 | +3% | 111,400 |
| 2025/03/31 | 4,560 | 4,595 | 4,485 | 4,530 | -100 | -2.2% | 59,600 |
| 2025/03/28 | 4,580 | 4,655 | 4,575 | 4,630 | -25 | -0.5% | 45,900 |
| 2025/03/27 | 4,645 | 4,655 | 4,600 | 4,655 | -50 | -1.1% | 63,700 |
| 2025/03/26 | 4,710 | 4,735 | 4,655 | 4,705 | -10 | -0.2% | 87,900 |
| 2025/03/25 | 4,605 | 4,745 | 4,590 | 4,715 | +105 | +2.3% | 80,100 |
| 2025/03/24 | 4,625 | 4,655 | 4,570 | 4,610 | -30 | -0.6% | 89,700 |
| 2025/03/21 | 4,645 | 4,695 | 4,640 | 4,640 | -10 | -0.2% | 40,700 |
| 2025/03/19 | 4,655 | 4,695 | 4,620 | 4,650 | -10 | -0.2% | 49,700 |
| 2025/03/18 | 4,655 | 4,680 | 4,625 | 4,660 | +10 | +0.2% | 50,600 |
| 2025/03/17 | 4,630 | 4,690 | 4,625 | 4,650 | -15 | -0.3% | 63,200 |
| 2025/03/14 | 4,620 | 4,670 | 4,605 | 4,665 | +85 | +1.9% | 76,600 |
| 2025/03/13 | 4,465 | 4,600 | 4,450 | 4,580 | +80 | +1.8% | 117,100 |
| 2025/03/12 | 4,435 | 4,545 | 4,435 | 4,500 | +85 | +1.9% | 46,800 |
| 2025/03/11 | 4,420 | 4,450 | 4,360 | 4,415 | -75 | -1.7% | 55,600 |
| 2025/03/10 | 4,510 | 4,510 | 4,410 | 4,490 | +45 | +1% | 53,000 |
| 2025/03/07 | 4,465 | 4,490 | 4,420 | 4,445 | -65 | -1.4% | 40,500 |
| 2025/03/06 | 4,540 | 4,550 | 4,485 | 4,510 | +10 | +0.2% | 42,700 |
| 2025/03/05 | 4,530 | 4,540 | 4,470 | 4,500 | ±0 | ±0% | 34,700 |
| 2025/03/04 | 4,570 | 4,580 | 4,445 | 4,500 | -55 | -1.2% | 45,900 |
| 2025/03/03 | 4,520 | 4,580 | 4,500 | 4,555 | +75 | +1.7% | 43,100 |
| 2025/02/28 | 4,490 | 4,525 | 4,435 | 4,480 | -5 | -0.1% | 77,200 |
| 2025/02/27 | 4,475 | 4,510 | 4,445 | 4,485 | +20 | +0.4% | 52,700 |
| 2025/02/26 | 4,440 | 4,470 | 4,390 | 4,465 | +30 | +0.7% | 47,500 |
| 2025/02/25 | 4,420 | 4,460 | 4,415 | 4,435 | +5 | +0.1% | 36,300 |
| 2025/02/21 | 4,405 | 4,455 | 4,385 | 4,430 | -45 | -1% | 56,300 |
| 2025/02/20 | 4,645 | 4,645 | 4,425 | 4,475 | -170 | -3.7% | 105,100 |
| 2025/02/19 | 4,605 | 4,665 | 4,565 | 4,645 | +10 | +0.2% | 53,900 |
| 2025/02/18 | 4,635 | 4,670 | 4,585 | 4,635 | -55 | -1.2% | 84,300 |
1～
50
件表示中 / 2285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 | 497,500円 | +14.8% | +38.2% | 2.97% | 9.06倍 | 1.38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 | 23,600円 | +12.1% | +10.6% | 3.39% | 16.03倍 | 4.53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 |
| ＴＫＰ | 188,500円 | +74.0% | +3.0% | 0.00% | 23.42倍 | 1.81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． | 355,000円 | +8.6% | +3.4% | 2.20% | 13.68倍 | 1.98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 | 153,000円 | +2.0% | -0.9% | 2.61% | 17.28倍 | 0.98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
