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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,755 | 3,790 | 3,705 | 3,745 | +15 | +0.4% | 61,500 |
| 2024/09/13 | 3,760 | 3,785 | 3,690 | 3,730 | -60 | -1.6% | 92,200 |
| 2024/09/12 | 3,820 | 3,855 | 3,755 | 3,790 | +40 | +1.1% | 99,100 |
| 2024/09/11 | 3,860 | 3,860 | 3,730 | 3,750 | -135 | -3.5% | 101,000 |
| 2024/09/10 | 3,830 | 3,920 | 3,830 | 3,885 | +65 | +1.7% | 93,000 |
| 2024/09/09 | 3,890 | 3,925 | 3,790 | 3,820 | -160 | -4% | 139,800 |
| 2024/09/06 | 3,900 | 4,040 | 3,900 | 3,980 | +120 | +3.1% | 273,200 |
| 2024/09/05 | 3,720 | 3,870 | 3,720 | 3,860 | +155 | +4.2% | 169,600 |
| 2024/09/04 | 3,630 | 3,745 | 3,625 | 3,705 | +10 | +0.3% | 116,900 |
| 2024/09/03 | 3,680 | 3,725 | 3,655 | 3,695 | +10 | +0.3% | 87,100 |
| 2024/09/02 | 3,740 | 3,765 | 3,630 | 3,685 | -35 | -0.9% | 89,900 |
| 2024/08/30 | 3,755 | 3,790 | 3,710 | 3,720 | -5 | -0.1% | 372,800 |
| 2024/08/29 | 3,660 | 3,755 | 3,660 | 3,725 | +65 | +1.8% | 72,500 |
| 2024/08/28 | 3,690 | 3,705 | 3,645 | 3,660 | -50 | -1.3% | 55,000 |
| 2024/08/27 | 3,615 | 3,710 | 3,585 | 3,710 | +95 | +2.6% | 85,400 |
| 2024/08/26 | 3,600 | 3,615 | 3,525 | 3,615 | ±0 | ±0% | 78,200 |
| 2024/08/23 | 3,605 | 3,620 | 3,565 | 3,615 | +15 | +0.4% | 63,600 |
| 2024/08/22 | 3,540 | 3,610 | 3,540 | 3,600 | +50 | +1.4% | 72,900 |
| 2024/08/21 | 3,480 | 3,560 | 3,475 | 3,550 | +55 | +1.6% | 64,000 |
| 2024/08/20 | 3,525 | 3,550 | 3,485 | 3,495 | -60 | -1.7% | 102,600 |
| 2024/08/19 | 3,425 | 3,580 | 3,425 | 3,555 | +95 | +2.7% | 82,900 |
| 2024/08/16 | 3,495 | 3,495 | 3,405 | 3,460 | +10 | +0.3% | 103,600 |
| 2024/08/15 | 3,405 | 3,455 | 3,405 | 3,450 | +20 | +0.6% | 79,800 |
| 2024/08/14 | 3,430 | 3,440 | 3,370 | 3,430 | ±0 | ±0% | 99,300 |
| 2024/08/13 | 3,530 | 3,550 | 3,325 | 3,430 | +30 | +0.9% | 240,600 |
| 2024/08/09 | 3,350 | 3,430 | 3,325 | 3,400 | +180 | +5.6% | 210,900 |
| 2024/08/08 | 3,190 | 3,305 | 3,180 | 3,220 | ±0 | ±0% | 94,400 |
| 2024/08/07 | 3,215 | 3,320 | 3,190 | 3,220 | -40 | -1.2% | 153,300 |
| 2024/08/06 | 3,015 | 3,295 | 3,015 | 3,260 | +396 | +13.8% | 197,800 |
| 2024/08/05 | 3,000 | 3,075 | 2,848 | 2,864 | -306 | -9.7% | 449,300 |
| 2024/08/02 | 3,260 | 3,260 | 3,150 | 3,170 | -205 | -6.1% | 136,600 |
| 2024/08/01 | 3,425 | 3,440 | 3,335 | 3,375 | -120 | -3.4% | 101,800 |
| 2024/07/31 | 3,430 | 3,505 | 3,375 | 3,495 | +65 | +1.9% | 79,300 |
| 2024/07/30 | 3,510 | 3,525 | 3,430 | 3,430 | -60 | -1.7% | 35,600 |
| 2024/07/29 | 3,490 | 3,525 | 3,475 | 3,490 | +20 | +0.6% | 43,400 |
| 2024/07/26 | 3,475 | 3,520 | 3,455 | 3,470 | -20 | -0.6% | 48,700 |
| 2024/07/25 | 3,495 | 3,505 | 3,435 | 3,490 | -35 | -1% | 75,900 |
| 2024/07/24 | 3,610 | 3,615 | 3,515 | 3,525 | -75 | -2.1% | 39,400 |
| 2024/07/23 | 3,530 | 3,605 | 3,510 | 3,600 | +110 | +3.2% | 76,400 |
| 2024/07/22 | 3,510 | 3,515 | 3,480 | 3,490 | -45 | -1.3% | 45,800 |
| 2024/07/19 | 3,585 | 3,585 | 3,515 | 3,535 | -50 | -1.4% | 54,300 |
| 2024/07/18 | 3,565 | 3,615 | 3,555 | 3,585 | +20 | +0.6% | 61,800 |
| 2024/07/17 | 3,600 | 3,640 | 3,565 | 3,565 | +5 | +0.1% | 89,500 |
| 2024/07/16 | 3,550 | 3,585 | 3,540 | 3,560 | +15 | +0.4% | 39,800 |
| 2024/07/12 | 3,455 | 3,575 | 3,455 | 3,545 | +80 | +2.3% | 144,900 |
| 2024/07/11 | 3,445 | 3,485 | 3,400 | 3,465 | +45 | +1.3% | 90,800 |
| 2024/07/10 | 3,450 | 3,450 | 3,395 | 3,420 | -30 | -0.9% | 67,800 |
| 2024/07/09 | 3,460 | 3,480 | 3,445 | 3,450 | ±0 | ±0% | 40,900 |
| 2024/07/08 | 3,455 | 3,465 | 3,395 | 3,450 | -5 | -0.1% | 78,500 |
| 2024/07/05 | 3,460 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 70,800 |
151～
200
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
