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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,460 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 70,800 |
| 2024/07/04 | 3,450 | 3,470 | 3,435 | 3,460 | +10 | +0.3% | 38,300 |
| 2024/07/03 | 3,420 | 3,450 | 3,415 | 3,450 | +30 | +0.9% | 42,800 |
| 2024/07/02 | 3,445 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 47,300 |
| 2024/07/01 | 3,515 | 3,515 | 3,415 | 3,420 | -95 | -2.7% | 83,900 |
| 2024/06/28 | 3,505 | 3,515 | 3,470 | 3,515 | +10 | +0.3% | 55,500 |
| 2024/06/27 | 3,460 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 45,300 |
| 2024/06/26 | 3,490 | 3,490 | 3,440 | 3,455 | -20 | -0.6% | 58,100 |
| 2024/06/25 | 3,440 | 3,520 | 3,440 | 3,475 | +40 | +1.2% | 100,400 |
| 2024/06/24 | 3,400 | 3,440 | 3,400 | 3,435 | +35 | +1% | 73,300 |
| 2024/06/21 | 3,400 | 3,435 | 3,395 | 3,400 | ±0 | ±0% | 69,000 |
| 2024/06/20 | 3,390 | 3,420 | 3,365 | 3,400 | -15 | -0.4% | 51,100 |
| 2024/06/19 | 3,385 | 3,450 | 3,375 | 3,415 | +15 | +0.4% | 38,100 |
| 2024/06/18 | 3,395 | 3,415 | 3,350 | 3,400 | +35 | +1% | 85,300 |
| 2024/06/17 | 3,410 | 3,420 | 3,330 | 3,365 | -90 | -2.6% | 151,800 |
| 2024/06/14 | 3,435 | 3,495 | 3,425 | 3,455 | +20 | +0.6% | 80,500 |
| 2024/06/13 | 3,510 | 3,510 | 3,410 | 3,435 | -50 | -1.4% | 67,100 |
| 2024/06/12 | 3,450 | 3,520 | 3,420 | 3,485 | +70 | +2% | 96,600 |
| 2024/06/11 | 3,435 | 3,455 | 3,400 | 3,415 | -20 | -0.6% | 98,200 |
| 2024/06/10 | 3,400 | 3,460 | 3,400 | 3,435 | +35 | +1% | 98,300 |
| 2024/06/07 | 3,435 | 3,450 | 3,395 | 3,400 | -50 | -1.4% | 82,600 |
| 2024/06/06 | 3,505 | 3,535 | 3,420 | 3,450 | -55 | -1.6% | 102,900 |
| 2024/06/05 | 3,545 | 3,555 | 3,500 | 3,505 | -55 | -1.5% | 114,500 |
| 2024/06/04 | 3,495 | 3,625 | 3,495 | 3,560 | +80 | +2.3% | 189,200 |
| 2024/06/03 | 3,415 | 3,490 | 3,400 | 3,480 | +90 | +2.7% | 117,100 |
| 2024/05/31 | 3,330 | 3,400 | 3,325 | 3,390 | +80 | +2.4% | 118,900 |
| 2024/05/30 | 3,290 | 3,325 | 3,265 | 3,310 | -25 | -0.7% | 79,600 |
| 2024/05/29 | 3,400 | 3,440 | 3,335 | 3,335 | -90 | -2.6% | 83,100 |
| 2024/05/28 | 3,370 | 3,455 | 3,365 | 3,425 | +70 | +2.1% | 112,200 |
| 2024/05/27 | 3,395 | 3,405 | 3,320 | 3,355 | -40 | -1.2% | 139,800 |
| 2024/05/24 | 3,280 | 3,485 | 3,275 | 3,395 | +180 | +5.6% | 654,000 |
| 2024/05/23 | 3,260 | 3,260 | 3,190 | 3,215 | -25 | -0.8% | 111,200 |
| 2024/05/22 | 3,210 | 3,270 | 3,210 | 3,240 | -5 | -0.2% | 91,500 |
| 2024/05/21 | 3,230 | 3,255 | 3,200 | 3,245 | +10 | +0.3% | 92,400 |
| 2024/05/20 | 3,280 | 3,295 | 3,230 | 3,235 | -35 | -1.1% | 138,500 |
| 2024/05/17 | 3,250 | 3,315 | 3,215 | 3,270 | -10 | -0.3% | 149,600 |
| 2024/05/16 | 3,250 | 3,285 | 3,210 | 3,280 | +65 | +2% | 229,100 |
| 2024/05/15 | 3,220 | 3,265 | 3,180 | 3,215 | ±0 | ±0% | 343,100 |
| 2024/05/14 | 3,225 | 3,310 | 3,170 | 3,215 | -640 | -16.6% | 949,300 |
| 2024/05/13 | 3,840 | 3,855 | 3,795 | 3,855 | +35 | +0.9% | 91,600 |
| 2024/05/10 | 3,810 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 75,400 |
| 2024/05/09 | 3,770 | 3,830 | 3,770 | 3,810 | +40 | +1.1% | 46,000 |
| 2024/05/08 | 3,815 | 3,835 | 3,765 | 3,770 | -80 | -2.1% | 98,600 |
| 2024/05/07 | 3,780 | 3,860 | 3,770 | 3,850 | +80 | +2.1% | 113,900 |
| 2024/05/02 | 3,765 | 3,840 | 3,760 | 3,770 | +15 | +0.4% | 70,300 |
| 2024/05/01 | 3,780 | 3,805 | 3,745 | 3,755 | -65 | -1.7% | 45,800 |
| 2024/04/30 | 3,790 | 3,840 | 3,760 | 3,820 | +80 | +2.1% | 120,500 |
| 2024/04/26 | 3,720 | 3,755 | 3,690 | 3,740 | +20 | +0.5% | 71,700 |
| 2024/04/25 | 3,750 | 3,750 | 3,705 | 3,720 | -10 | -0.3% | 60,000 |
| 2024/04/24 | 3,805 | 3,810 | 3,725 | 3,730 | -65 | -1.7% | 62,300 |
201～
250
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
