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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,095 | 4,110 | 4,035 | 4,070 | -25 | -0.6% | 76,500 |
| 2023/04/14 | 4,110 | 4,125 | 4,085 | 4,095 | -5 | -0.1% | 74,300 |
| 2023/04/13 | 4,075 | 4,100 | 4,055 | 4,100 | +20 | +0.5% | 78,400 |
| 2023/04/12 | 4,055 | 4,080 | 4,030 | 4,080 | +35 | +0.9% | 99,200 |
| 2023/04/11 | 4,035 | 4,045 | 3,995 | 4,045 | +35 | +0.9% | 59,100 |
| 2023/04/10 | 4,025 | 4,060 | 4,005 | 4,010 | +5 | +0.1% | 39,800 |
| 2023/04/07 | 3,995 | 4,020 | 3,955 | 4,005 | +20 | +0.5% | 82,800 |
| 2023/04/06 | 4,045 | 4,055 | 3,985 | 3,985 | -90 | -2.2% | 106,800 |
| 2023/04/05 | 4,145 | 4,145 | 4,065 | 4,075 | -75 | -1.8% | 92,000 |
| 2023/04/04 | 4,160 | 4,160 | 4,100 | 4,150 | -15 | -0.4% | 96,400 |
| 2023/04/03 | 4,200 | 4,200 | 4,120 | 4,165 | +20 | +0.5% | 70,100 |
| 2023/03/31 | 4,170 | 4,190 | 4,140 | 4,145 | +25 | +0.6% | 67,600 |
| 2023/03/30 | 4,095 | 4,140 | 4,085 | 4,120 | -50 | -1.2% | 71,500 |
| 2023/03/29 | 4,150 | 4,170 | 4,130 | 4,170 | +45 | +1.1% | 82,200 |
| 2023/03/28 | 4,155 | 4,165 | 4,100 | 4,125 | -25 | -0.6% | 75,600 |
| 2023/03/27 | 4,210 | 4,230 | 4,150 | 4,150 | -20 | -0.5% | 68,700 |
| 2023/03/24 | 4,195 | 4,220 | 4,155 | 4,170 | -25 | -0.6% | 40,200 |
| 2023/03/23 | 4,100 | 4,195 | 4,085 | 4,195 | +25 | +0.6% | 67,400 |
| 2023/03/22 | 4,200 | 4,200 | 4,145 | 4,170 | +35 | +0.8% | 78,700 |
| 2023/03/20 | 4,280 | 4,300 | 4,130 | 4,135 | -175 | -4.1% | 105,300 |
| 2023/03/17 | 4,255 | 4,345 | 4,250 | 4,310 | +75 | +1.8% | 86,200 |
| 2023/03/16 | 4,160 | 4,250 | 4,160 | 4,235 | -40 | -0.9% | 67,700 |
| 2023/03/15 | 4,245 | 4,295 | 4,230 | 4,275 | +135 | +3.3% | 87,400 |
| 2023/03/14 | 4,235 | 4,235 | 4,110 | 4,140 | -140 | -3.3% | 110,900 |
| 2023/03/13 | 4,325 | 4,325 | 4,240 | 4,280 | -115 | -2.6% | 110,100 |
| 2023/03/10 | 4,365 | 4,460 | 4,355 | 4,395 | -30 | -0.7% | 119,100 |
| 2023/03/09 | 4,345 | 4,500 | 4,325 | 4,425 | +125 | +2.9% | 181,400 |
| 2023/03/08 | 4,235 | 4,305 | 4,230 | 4,300 | +60 | +1.4% | 98,600 |
| 2023/03/07 | 4,205 | 4,245 | 4,200 | 4,240 | +15 | +0.4% | 66,500 |
| 2023/03/06 | 4,195 | 4,225 | 4,170 | 4,225 | +30 | +0.7% | 101,400 |
| 2023/03/03 | 4,230 | 4,240 | 4,195 | 4,195 | -15 | -0.4% | 87,000 |
| 2023/03/02 | 4,280 | 4,280 | 4,180 | 4,210 | -45 | -1.1% | 125,400 |
| 2023/03/01 | 4,265 | 4,285 | 4,210 | 4,255 | -10 | -0.2% | 73,200 |
| 2023/02/28 | 4,290 | 4,310 | 4,240 | 4,265 | -20 | -0.5% | 90,300 |
| 2023/02/27 | 4,195 | 4,285 | 4,175 | 4,285 | +75 | +1.8% | 80,800 |
| 2023/02/24 | 4,290 | 4,290 | 4,210 | 4,210 | -25 | -0.6% | 77,800 |
| 2023/02/22 | 4,245 | 4,285 | 4,210 | 4,235 | -20 | -0.5% | 105,200 |
| 2023/02/21 | 4,155 | 4,290 | 4,150 | 4,255 | +150 | +3.7% | 202,500 |
| 2023/02/20 | 4,105 | 4,115 | 4,050 | 4,105 | +45 | +1.1% | 137,800 |
| 2023/02/17 | 3,995 | 4,070 | 3,985 | 4,060 | +55 | +1.4% | 171,800 |
| 2023/02/16 | 4,050 | 4,065 | 3,990 | 4,005 | -45 | -1.1% | 255,600 |
| 2023/02/15 | 4,060 | 4,110 | 4,025 | 4,050 | -10 | -0.2% | 227,300 |
| 2023/02/14 | 4,070 | 4,105 | 4,015 | 4,060 | +10 | +0.2% | 319,000 |
| 2023/02/13 | 4,045 | 4,135 | 4,045 | 4,050 | -695 | -14.6% | 694,000 |
| 2023/02/10 | 4,900 | 4,900 | 4,735 | 4,745 | -165 | -3.4% | 184,500 |
| 2023/02/09 | 4,865 | 4,915 | 4,850 | 4,910 | +10 | +0.2% | 46,800 |
| 2023/02/08 | 4,835 | 4,900 | 4,820 | 4,900 | +70 | +1.4% | 64,600 |
| 2023/02/07 | 4,850 | 4,865 | 4,825 | 4,830 | -20 | -0.4% | 19,300 |
| 2023/02/06 | 4,810 | 4,855 | 4,800 | 4,850 | +65 | +1.4% | 50,000 |
| 2023/02/03 | 4,865 | 4,870 | 4,785 | 4,785 | -105 | -2.1% | 79,700 |
501～
550
件表示中 / 2286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 | 494,500円 | +14.8% | +38.2% | 2.99% | 9.01倍 | 1.37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 | 23,800円 | +12.1% | +10.6% | 3.36% | 16.17倍 | 4.57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 | 194,900円 | +74.0% | +3.0% | 0.00% | 24.22倍 | 1.87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． | 352,000円 | +8.6% | +3.4% | 2.22% | 13.57倍 | 1.96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 | 151,100円 | +2.0% | -0.9% | 2.65% | 17.07倍 | 0.97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
