霞ヶ関キャピタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 12,570 | 12,730 | 12,130 | 12,610 | +220 | +1.8% | 1,067,700 |
| 2024/11/21 | 12,580 | 12,640 | 12,280 | 12,390 | -90 | -0.7% | 466,300 |
| 2024/11/20 | 12,800 | 12,820 | 12,390 | 12,480 | -270 | -2.1% | 503,300 |
| 2024/11/19 | 12,840 | 13,010 | 12,530 | 12,750 | ±0 | ±0% | 597,900 |
| 2024/11/18 | 13,000 | 13,230 | 12,740 | 12,750 | -390 | -3% | 489,000 |
| 2024/11/15 | 13,010 | 13,260 | 12,900 | 13,140 | +140 | +1.1% | 459,000 |
| 2024/11/14 | 13,330 | 13,440 | 12,960 | 13,000 | -330 | -2.5% | 505,800 |
| 2024/11/13 | 13,590 | 13,710 | 13,310 | 13,330 | -290 | -2.1% | 459,400 |
| 2024/11/12 | 14,130 | 14,250 | 13,510 | 13,620 | -530 | -3.7% | 776,400 |
| 2024/11/11 | 14,250 | 14,450 | 14,080 | 14,150 | -100 | -0.7% | 412,900 |
| 2024/11/08 | 14,390 | 14,540 | 14,050 | 14,250 | -50 | -0.3% | 661,700 |
| 2024/11/07 | 15,390 | 15,480 | 14,220 | 14,300 | -930 | -6.1% | 1,143,300 |
| 2024/11/06 | 14,620 | 15,280 | 14,500 | 15,230 | +750 | +5.2% | 666,100 |
| 2024/11/05 | 14,650 | 14,920 | 14,450 | 14,480 | -170 | -1.2% | 466,800 |
| 2024/11/01 | 14,650 | 14,910 | 14,550 | 14,650 | -200 | -1.3% | 426,800 |
| 2024/10/31 | 15,090 | 15,380 | 14,820 | 14,850 | -220 | -1.5% | 535,600 |
| 2024/10/30 | 15,300 | 15,310 | 14,970 | 15,070 | -160 | -1.1% | 710,700 |
| 2024/10/29 | 15,300 | 15,570 | 15,180 | 15,230 | -140 | -0.9% | 888,100 |
| 2024/10/28 | 14,550 | 15,410 | 14,500 | 15,370 | +880 | +6.1% | 1,205,600 |
| 2024/10/25 | 14,820 | 15,070 | 14,420 | 14,490 | -370 | -2.5% | 1,087,700 |
| 2024/10/24 | 14,200 | 14,860 | 14,100 | 14,860 | +390 | +2.7% | 1,319,200 |
| 2024/10/23 | 14,920 | 15,020 | 14,280 | 14,470 | -620 | -4.1% | 1,270,600 |
| 2024/10/22 | 15,280 | 15,430 | 14,940 | 15,090 | -460 | -3% | 1,344,000 |
| 2024/10/21 | 15,140 | 15,840 | 14,830 | 15,550 | +610 | +4.1% | 2,142,000 |
| 2024/10/18 | 15,000 | 15,140 | 13,880 | 14,940 | -1,160 | -7.2% | 4,188,200 |
| 2024/10/17 | 16,190 | 16,400 | 15,600 | 16,100 | -20 | -0.1% | 1,240,700 |
| 2024/10/16 | 16,230 | 16,550 | 16,100 | 16,120 | -300 | -1.8% | 1,049,500 |
| 2024/10/15 | 17,000 | 17,060 | 16,320 | 16,420 | -330 | -2% | 1,287,200 |
| 2024/10/11 | 16,820 | 17,060 | 16,320 | 16,750 | -80 | -0.5% | 1,696,800 |
| 2024/10/10 | 17,730 | 18,180 | 16,640 | 16,830 | -100 | -0.6% | 2,845,900 |
| 2024/10/09 | 17,350 | 17,580 | 16,720 | 16,930 | -160 | -0.9% | 2,860,700 |
| 2024/10/08 | 17,580 | 17,770 | 16,950 | 17,090 | -630 | -3.6% | 2,030,700 |
| 2024/10/07 | 19,450 | 19,820 | 17,720 | 17,720 | -930 | -5% | 3,812,300 |
| 2024/10/04 | 18,600 | 19,130 | 17,650 | 18,650 | -100 | -0.5% | 4,186,800 |
| 2024/10/03 | 17,110 | 19,490 | 17,090 | 18,750 | +3,240 | +20.9% | 5,690,400 |
| 2024/10/02 | 15,800 | 16,120 | 15,470 | 15,510 | -390 | -2.5% | 1,416,000 |
| 2024/10/01 | 15,520 | 16,160 | 15,230 | 15,900 | +920 | +6.1% | 1,108,700 |
| 2024/09/30 | 15,500 | 16,080 | 14,980 | 14,980 | -990 | -6.2% | 1,018,500 |
| 2024/09/27 | 15,500 | 16,020 | 15,340 | 15,970 | +620 | +4% | 1,010,300 |
| 2024/09/26 | 14,900 | 15,350 | 14,660 | 15,350 | +640 | +4.4% | 945,300 |
| 2024/09/25 | 14,600 | 15,050 | 14,400 | 14,710 | +70 | +0.5% | 718,400 |
| 2024/09/24 | 14,800 | 15,160 | 14,280 | 14,640 | -40 | -0.3% | 710,300 |
| 2024/09/20 | 15,000 | 15,170 | 14,330 | 14,680 | +140 | +1% | 1,204,000 |
| 2024/09/19 | 14,480 | 14,840 | 14,210 | 14,540 | +360 | +2.5% | 866,700 |
| 2024/09/18 | 13,970 | 14,650 | 13,910 | 14,180 | +680 | +5% | 1,062,900 |
| 2024/09/17 | 13,760 | 13,930 | 13,100 | 13,500 | -180 | -1.3% | 514,100 |
| 2024/09/13 | 14,070 | 14,100 | 13,470 | 13,680 | -340 | -2.4% | 577,400 |
| 2024/09/12 | 13,440 | 14,050 | 13,420 | 14,020 | +1,140 | +8.9% | 909,700 |
| 2024/09/11 | 13,400 | 13,580 | 12,750 | 12,880 | -610 | -4.5% | 611,800 |
| 2024/09/10 | 13,290 | 13,500 | 12,880 | 13,490 | +410 | +3.1% | 573,400 |
1～
50
件表示中 / 1459件
類似銘柄と比較する
現在ご覧いただいている「霞ヶ関キャ」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 |
|---|---|---|---|---|---|---|---|---|
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| 平和不 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| プレサンス | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| トーセイ | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
