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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,090 | 4,145 | 4,070 | 4,110 | +30 | +0.7% | 82,400 |
| 2023/01/24 | 4,145 | 4,185 | 4,040 | 4,080 | -65 | -1.6% | 137,700 |
| 2023/01/23 | 4,200 | 4,260 | 4,130 | 4,145 | -65 | -1.5% | 94,200 |
| 2023/01/20 | 4,305 | 4,325 | 4,200 | 4,210 | -165 | -3.8% | 144,800 |
| 2023/01/19 | 4,410 | 4,535 | 4,325 | 4,375 | -135 | -3% | 178,300 |
| 2023/01/18 | 4,140 | 4,530 | 4,035 | 4,510 | +320 | +7.6% | 378,000 |
| 2023/01/17 | 4,070 | 4,225 | 3,925 | 4,190 | +125 | +3.1% | 217,400 |
| 2023/01/16 | 4,430 | 4,640 | 3,980 | 4,065 | -575 | -12.4% | 687,800 |
| 2023/01/13 | 4,560 | 4,675 | 4,525 | 4,640 | +65 | +1.4% | 240,400 |
| 2023/01/12 | 4,700 | 4,745 | 4,545 | 4,575 | -130 | -2.8% | 175,500 |
| 2023/01/11 | 4,455 | 4,705 | 4,410 | 4,705 | +270 | +6.1% | 203,500 |
| 2023/01/10 | 4,440 | 4,495 | 4,350 | 4,435 | +115 | +2.7% | 152,700 |
| 2023/01/06 | 4,185 | 4,335 | 4,130 | 4,320 | +65 | +1.5% | 116,400 |
| 2023/01/05 | 4,205 | 4,320 | 4,190 | 4,255 | +45 | +1.1% | 115,300 |
| 2023/01/04 | 4,410 | 4,455 | 4,180 | 4,210 | -270 | -6% | 159,700 |
| 2022/12/30 | 4,400 | 4,595 | 4,375 | 4,480 | +50 | +1.1% | 158,900 |
| 2022/12/29 | 4,265 | 4,455 | 4,250 | 4,430 | +160 | +3.7% | 138,200 |
| 2022/12/28 | 4,150 | 4,280 | 4,140 | 4,270 | +70 | +1.7% | 170,300 |
| 2022/12/27 | 4,160 | 4,345 | 4,155 | 4,200 | +65 | +1.6% | 214,900 |
| 2022/12/26 | 3,965 | 4,170 | 3,960 | 4,135 | +100 | +2.5% | 202,900 |
| 2022/12/23 | 4,215 | 4,270 | 4,020 | 4,035 | -250 | -5.8% | 259,800 |
| 2022/12/22 | 4,180 | 4,350 | 4,105 | 4,285 | +35 | +0.8% | 310,500 |
| 2022/12/21 | 3,970 | 4,380 | 3,865 | 4,250 | ±0 | ±0% | 747,700 |
| 2022/12/20 | 4,880 | 4,915 | 4,250 | 4,250 | -700 | -14.1% | 121,400 |
| 2022/12/19 | 5,050 | 5,070 | 4,925 | 4,950 | -160 | -3.1% | 136,500 |
| 2022/12/16 | 5,100 | 5,200 | 5,050 | 5,110 | -90 | -1.7% | 107,000 |
| 2022/12/15 | 5,050 | 5,240 | 5,040 | 5,200 | +160 | +3.2% | 188,100 |
| 2022/12/14 | 4,795 | 5,040 | 4,790 | 5,040 | +315 | +6.7% | 175,500 |
| 2022/12/13 | 4,825 | 4,845 | 4,690 | 4,725 | -30 | -0.6% | 98,100 |
| 2022/12/12 | 4,715 | 4,805 | 4,625 | 4,755 | -85 | -1.8% | 180,500 |
| 2022/12/09 | 4,910 | 4,955 | 4,810 | 4,840 | -55 | -1.1% | 130,900 |
| 2022/12/08 | 5,000 | 5,020 | 4,790 | 4,895 | -75 | -1.5% | 252,900 |
| 2022/12/07 | 4,960 | 5,070 | 4,920 | 4,970 | -90 | -1.8% | 155,900 |
| 2022/12/06 | 5,000 | 5,080 | 4,935 | 5,060 | +30 | +0.6% | 129,300 |
| 2022/12/05 | 5,200 | 5,330 | 4,985 | 5,030 | -80 | -1.6% | 234,600 |
| 2022/12/02 | 5,040 | 5,150 | 5,010 | 5,110 | +30 | +0.6% | 115,500 |
| 2022/12/01 | 5,160 | 5,210 | 5,040 | 5,080 | -50 | -1% | 166,800 |
| 2022/11/30 | 5,260 | 5,330 | 5,110 | 5,130 | -210 | -3.9% | 227,400 |
| 2022/11/29 | 5,150 | 5,390 | 5,120 | 5,340 | +130 | +2.5% | 183,800 |
| 2022/11/28 | 5,190 | 5,280 | 5,130 | 5,210 | +20 | +0.4% | 143,400 |
| 2022/11/25 | 5,400 | 5,550 | 5,190 | 5,190 | -240 | -4.4% | 420,200 |
| 2022/11/24 | 5,220 | 5,430 | 5,200 | 5,430 | +230 | +4.4% | 310,800 |
| 2022/11/22 | 5,060 | 5,230 | 5,010 | 5,200 | +100 | +2% | 246,300 |
| 2022/11/21 | 5,110 | 5,150 | 4,965 | 5,100 | +90 | +1.8% | 438,700 |
| 2022/11/18 | 4,950 | 5,090 | 4,765 | 5,010 | +145 | +3% | 663,000 |
| 2022/11/17 | 4,500 | 4,925 | 4,480 | 4,865 | +305 | +6.7% | 540,100 |
| 2022/11/16 | 4,610 | 4,640 | 4,370 | 4,560 | -10 | -0.2% | 241,000 |
| 2022/11/15 | 4,625 | 4,675 | 4,565 | 4,570 | -90 | -1.9% | 149,000 |
| 2022/11/14 | 4,595 | 4,715 | 4,560 | 4,660 | +65 | +1.4% | 211,200 |
| 2022/11/11 | 4,660 | 4,710 | 4,515 | 4,595 | +65 | +1.4% | 254,800 |
451～
500
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
