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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 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 |
201～
250
件表示中 / 2315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 | 475,500円 | +8.0% | +32.2% | 4.21% | 6.13倍 | 1.22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 |
| ＴＫＰ | 186,900円 | +74.0% | +3.0% | 0.00% | 22.18倍 | 1.72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 |
| 京阪神ビ | 155,700円 | +2.1% | +9.8% | 2.57% | 18.01倍 | 0.99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 |
| エスリード | 440,000円 | +16.1% | +16.4% | 4.77% | 6.34倍 | 0.92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 |
| ミガロＨＤ | 111,800円 | +16.0% | +1.4% | 0.72% | 50.04倍 | 5.85倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
