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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 4,265 | 4,275 | 4,165 | 4,225 | -45 | -1.1% | 59,700 |
| 2024/12/03 | 4,240 | 4,300 | 4,215 | 4,270 | +35 | +0.8% | 109,100 |
| 2024/12/02 | 4,185 | 4,270 | 4,090 | 4,235 | +65 | +1.6% | 91,800 |
| 2024/11/29 | 4,230 | 4,230 | 4,115 | 4,170 | -65 | -1.5% | 168,600 |
| 2024/11/28 | 4,215 | 4,275 | 4,175 | 4,235 | -15 | -0.4% | 87,500 |
| 2024/11/27 | 4,275 | 4,295 | 4,235 | 4,250 | -35 | -0.8% | 91,200 |
| 2024/11/26 | 4,165 | 4,300 | 4,145 | 4,285 | +75 | +1.8% | 130,400 |
| 2024/11/25 | 4,285 | 4,325 | 4,210 | 4,210 | -30 | -0.7% | 76,500 |
| 2024/11/22 | 4,350 | 4,350 | 4,230 | 4,240 | -100 | -2.3% | 55,900 |
| 2024/11/21 | 4,325 | 4,415 | 4,290 | 4,340 | -5 | -0.1% | 101,300 |
| 2024/11/20 | 4,260 | 4,360 | 4,260 | 4,345 | +115 | +2.7% | 108,900 |
| 2024/11/19 | 4,150 | 4,245 | 4,145 | 4,230 | +110 | +2.7% | 86,400 |
| 2024/11/18 | 4,250 | 4,260 | 4,080 | 4,120 | -145 | -3.4% | 94,600 |
| 2024/11/15 | 4,280 | 4,295 | 4,230 | 4,265 | +25 | +0.6% | 101,900 |
| 2024/11/14 | 4,335 | 4,355 | 4,240 | 4,240 | -100 | -2.3% | 113,800 |
| 2024/11/13 | 4,335 | 4,370 | 4,285 | 4,340 | -10 | -0.2% | 158,500 |
| 2024/11/12 | 4,425 | 4,460 | 4,235 | 4,350 | +540 | +14.2% | 499,700 |
| 2024/11/11 | 3,880 | 3,885 | 3,790 | 3,810 | -110 | -2.8% | 49,800 |
| 2024/11/08 | 3,920 | 3,920 | 3,855 | 3,920 | +60 | +1.6% | 48,000 |
| 2024/11/07 | 3,840 | 3,915 | 3,840 | 3,860 | +40 | +1% | 90,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,795 | 3,820 | +25 | +0.7% | 45,600 |
| 2024/11/05 | 3,770 | 3,805 | 3,755 | 3,795 | +25 | +0.7% | 44,400 |
| 2024/11/01 | 3,830 | 3,890 | 3,770 | 3,770 | -130 | -3.3% | 52,700 |
| 2024/10/31 | 3,840 | 3,900 | 3,830 | 3,900 | +65 | +1.7% | 34,900 |
| 2024/10/30 | 3,880 | 3,880 | 3,835 | 3,835 | -20 | -0.5% | 128,500 |
| 2024/10/29 | 3,920 | 3,930 | 3,855 | 3,855 | -60 | -1.5% | 42,300 |
| 2024/10/28 | 3,870 | 3,915 | 3,835 | 3,915 | +50 | +1.3% | 43,300 |
| 2024/10/25 | 3,890 | 3,900 | 3,820 | 3,865 | -5 | -0.1% | 50,100 |
| 2024/10/24 | 3,840 | 3,885 | 3,800 | 3,870 | +15 | +0.4% | 42,500 |
| 2024/10/23 | 3,850 | 3,915 | 3,850 | 3,855 | -5 | -0.1% | 51,100 |
| 2024/10/22 | 3,970 | 3,970 | 3,840 | 3,860 | -90 | -2.3% | 46,900 |
| 2024/10/21 | 3,940 | 3,970 | 3,900 | 3,950 | +25 | +0.6% | 37,900 |
| 2024/10/18 | 3,995 | 4,000 | 3,920 | 3,925 | -55 | -1.4% | 40,700 |
| 2024/10/17 | 4,040 | 4,040 | 3,950 | 3,980 | -60 | -1.5% | 47,700 |
| 2024/10/16 | 3,950 | 4,040 | 3,935 | 4,040 | +90 | +2.3% | 54,200 |
| 2024/10/15 | 3,985 | 3,985 | 3,945 | 3,950 | ±0 | ±0% | 28,000 |
| 2024/10/11 | 3,950 | 3,980 | 3,920 | 3,950 | -35 | -0.9% | 34,300 |
| 2024/10/10 | 3,970 | 3,995 | 3,945 | 3,985 | +10 | +0.3% | 49,200 |
| 2024/10/09 | 4,080 | 4,085 | 3,955 | 3,975 | -55 | -1.4% | 47,800 |
| 2024/10/08 | 4,055 | 4,115 | 4,010 | 4,030 | -90 | -2.2% | 65,600 |
| 2024/10/07 | 4,130 | 4,130 | 4,055 | 4,120 | -5 | -0.1% | 106,800 |
| 2024/10/04 | 4,045 | 4,125 | 4,040 | 4,125 | +90 | +2.2% | 70,900 |
| 2024/10/03 | 4,120 | 4,125 | 3,995 | 4,035 | -55 | -1.3% | 82,000 |
| 2024/10/02 | 3,980 | 4,090 | 3,980 | 4,090 | +105 | +2.6% | 108,500 |
| 2024/10/01 | 3,925 | 3,985 | 3,920 | 3,985 | +75 | +1.9% | 51,700 |
| 2024/09/30 | 3,920 | 3,980 | 3,910 | 3,910 | -115 | -2.9% | 80,600 |
| 2024/09/27 | 4,000 | 4,035 | 3,950 | 4,025 | -30 | -0.7% | 89,800 |
| 2024/09/26 | 4,100 | 4,110 | 4,035 | 4,055 | +5 | +0.1% | 118,200 |
| 2024/09/25 | 4,100 | 4,150 | 4,045 | 4,050 | -65 | -1.6% | 105,900 |
| 2024/09/24 | 3,980 | 4,165 | 3,980 | 4,115 | +155 | +3.9% | 202,000 |
151～
200
件表示中 / 2338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 | 477,000円 | +8.0% | +32.2% | 4.19% | 6.16倍 | 1.23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 | 185,800円 | +30.6% | +65.4% | 0.00% | 23.81倍 | 2.57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 |
| 京阪神ビ | 153,100円 | +2.1% | +9.8% | 2.61% | 17.72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 |
| ＴＫＰ | 180,500円 | +74.0% | +3.0% | 0.00% | 21.43倍 | 1.66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 | 461,000円 | +16.1% | +16.4% | 4.56% | 6.65倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
