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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 4,930 | 4,950 | 4,875 | 4,875 | -75 | -1.5% | 44,200 |
| 2022/12/09 | 4,950 | 4,975 | 4,920 | 4,950 | ±0 | ±0% | 43,400 |
| 2022/12/08 | 4,950 | 4,985 | 4,860 | 4,950 | +10 | +0.2% | 57,900 |
| 2022/12/07 | 4,815 | 4,965 | 4,815 | 4,940 | +130 | +2.7% | 88,500 |
| 2022/12/06 | 4,745 | 4,820 | 4,735 | 4,810 | +35 | +0.7% | 42,700 |
| 2022/12/05 | 4,820 | 4,825 | 4,740 | 4,775 | -80 | -1.6% | 70,100 |
| 2022/12/02 | 4,920 | 4,920 | 4,815 | 4,855 | -115 | -2.3% | 71,100 |
| 2022/12/01 | 4,950 | 4,995 | 4,920 | 4,970 | +40 | +0.8% | 66,200 |
| 2022/11/30 | 4,915 | 4,950 | 4,855 | 4,930 | -20 | -0.4% | 261,600 |
| 2022/11/29 | 4,970 | 5,030 | 4,930 | 4,950 | -120 | -2.4% | 76,200 |
| 2022/11/28 | 5,030 | 5,080 | 4,995 | 5,070 | +60 | +1.2% | 93,600 |
| 2022/11/25 | 5,010 | 5,020 | 4,960 | 5,010 | +15 | +0.3% | 56,000 |
| 2022/11/24 | 4,950 | 5,020 | 4,920 | 4,995 | +85 | +1.7% | 101,900 |
| 2022/11/22 | 4,860 | 4,930 | 4,860 | 4,910 | +65 | +1.3% | 65,600 |
| 2022/11/21 | 4,935 | 4,955 | 4,790 | 4,845 | -20 | -0.4% | 117,000 |
| 2022/11/18 | 5,020 | 5,060 | 4,860 | 4,865 | -85 | -1.7% | 152,900 |
| 2022/11/17 | 4,895 | 4,950 | 4,850 | 4,950 | +15 | +0.3% | 121,100 |
| 2022/11/16 | 4,810 | 4,945 | 4,745 | 4,935 | +140 | +2.9% | 246,000 |
| 2022/11/15 | 4,690 | 4,795 | 4,650 | 4,795 | +105 | +2.2% | 137,500 |
| 2022/11/14 | 4,750 | 4,775 | 4,630 | 4,690 | -70 | -1.5% | 154,200 |
| 2022/11/11 | 4,605 | 4,775 | 4,440 | 4,760 | +190 | +4.2% | 380,000 |
| 2022/11/10 | 4,525 | 4,620 | 4,490 | 4,570 | +55 | +1.2% | 195,200 |
| 2022/11/09 | 4,470 | 4,520 | 4,460 | 4,515 | ±0 | ±0% | 88,800 |
| 2022/11/08 | 4,435 | 4,545 | 4,435 | 4,515 | +75 | +1.7% | 91,500 |
| 2022/11/07 | 4,385 | 4,460 | 4,360 | 4,440 | +65 | +1.5% | 90,600 |
| 2022/11/04 | 4,460 | 4,485 | 4,370 | 4,375 | -140 | -3.1% | 117,400 |
| 2022/11/02 | 4,530 | 4,560 | 4,490 | 4,515 | -10 | -0.2% | 71,400 |
| 2022/11/01 | 4,600 | 4,640 | 4,520 | 4,525 | -105 | -2.3% | 71,400 |
| 2022/10/31 | 4,660 | 4,695 | 4,600 | 4,630 | +40 | +0.9% | 71,600 |
| 2022/10/28 | 4,610 | 4,665 | 4,585 | 4,590 | -60 | -1.3% | 102,700 |
| 2022/10/27 | 4,690 | 4,745 | 4,650 | 4,650 | -40 | -0.9% | 100,000 |
| 2022/10/26 | 4,715 | 4,725 | 4,665 | 4,690 | +25 | +0.5% | 97,300 |
| 2022/10/25 | 4,635 | 4,700 | 4,625 | 4,665 | +45 | +1% | 64,800 |
| 2022/10/24 | 4,680 | 4,725 | 4,615 | 4,620 | +30 | +0.7% | 123,000 |
| 2022/10/21 | 4,535 | 4,640 | 4,535 | 4,590 | +25 | +0.5% | 67,300 |
| 2022/10/20 | 4,595 | 4,655 | 4,495 | 4,565 | -55 | -1.2% | 148,000 |
| 2022/10/19 | 4,500 | 4,660 | 4,490 | 4,620 | +125 | +2.8% | 171,800 |
| 2022/10/18 | 4,505 | 4,565 | 4,495 | 4,495 | +100 | +2.3% | 167,100 |
| 2022/10/17 | 4,295 | 4,400 | 4,290 | 4,395 | +55 | +1.3% | 77,700 |
| 2022/10/14 | 4,295 | 4,360 | 4,260 | 4,340 | +130 | +3.1% | 103,800 |
| 2022/10/13 | 4,280 | 4,280 | 4,210 | 4,210 | -105 | -2.4% | 91,700 |
| 2022/10/12 | 4,290 | 4,315 | 4,200 | 4,315 | +25 | +0.6% | 167,700 |
| 2022/10/11 | 4,390 | 4,390 | 4,285 | 4,290 | -145 | -3.3% | 141,700 |
| 2022/10/07 | 4,450 | 4,490 | 4,435 | 4,435 | -85 | -1.9% | 73,600 |
| 2022/10/06 | 4,440 | 4,545 | 4,440 | 4,520 | +70 | +1.6% | 113,300 |
| 2022/10/05 | 4,620 | 4,625 | 4,450 | 4,450 | -120 | -2.6% | 124,600 |
| 2022/10/04 | 4,585 | 4,605 | 4,535 | 4,570 | +70 | +1.6% | 160,400 |
| 2022/10/03 | 4,340 | 4,515 | 4,270 | 4,500 | +130 | +3% | 183,700 |
| 2022/09/30 | 4,340 | 4,400 | 4,325 | 4,370 | -30 | -0.7% | 123,700 |
| 2022/09/29 | 4,420 | 4,435 | 4,335 | 4,400 | -70 | -1.6% | 189,200 |
651～
700
件表示中 / 2351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 | 498,000円 | +8.0% | +32.2% | 4.02% | 6.43倍 | 1.28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 |
| ＧＡ ＴＥＣＨ | 207,500円 | +30.6% | +65.4% | 0.00% | 26.60倍 | 2.88倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 193,500円 | +74.0% | +3.0% | 0.00% | 22.97倍 | 1.78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 |
| エスリード | 502,000円 | +16.1% | +16.4% | 4.18% | 7.24倍 | 1.05倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| 京阪神ビ | 158,600円 | +2.1% | +9.8% | 2.52% | 18.39倍 | 1.01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
