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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,635 | 4,765 | 4,500 | 4,530 | -105 | -2.3% | 353,400 |
| 2022/11/09 | 4,705 | 4,735 | 4,625 | 4,635 | -100 | -2.1% | 177,800 |
| 2022/11/08 | 4,590 | 4,735 | 4,500 | 4,735 | +75 | +1.6% | 366,700 |
| 2022/11/07 | 4,495 | 4,670 | 4,335 | 4,660 | +235 | +5.3% | 256,500 |
| 2022/11/04 | 4,430 | 4,550 | 4,390 | 4,425 | -5 | -0.1% | 162,200 |
| 2022/11/02 | 4,655 | 4,680 | 4,400 | 4,430 | -270 | -5.7% | 310,900 |
| 2022/11/01 | 4,565 | 4,735 | 4,510 | 4,700 | +115 | +2.5% | 295,600 |
| 2022/10/31 | 4,445 | 4,595 | 4,335 | 4,585 | +140 | +3.1% | 297,100 |
| 2022/10/28 | 4,300 | 4,450 | 4,240 | 4,445 | +75 | +1.7% | 209,000 |
| 2022/10/27 | 4,385 | 4,465 | 4,280 | 4,370 | -70 | -1.6% | 205,500 |
| 2022/10/26 | 4,535 | 4,585 | 4,430 | 4,440 | -105 | -2.3% | 199,100 |
| 2022/10/25 | 4,380 | 4,580 | 4,335 | 4,545 | +230 | +5.3% | 457,300 |
| 2022/10/24 | 4,415 | 4,425 | 4,205 | 4,315 | +5 | +0.1% | 306,000 |
| 2022/10/21 | 4,545 | 4,580 | 4,240 | 4,310 | -290 | -6.3% | 548,100 |
| 2022/10/20 | 4,770 | 4,825 | 4,540 | 4,600 | -115 | -2.4% | 424,700 |
| 2022/10/19 | 4,750 | 4,895 | 4,655 | 4,715 | +25 | +0.5% | 525,000 |
| 2022/10/18 | 4,550 | 4,690 | 4,435 | 4,690 | +160 | +3.5% | 434,400 |
| 2022/10/17 | 4,430 | 4,670 | 4,395 | 4,530 | +100 | +2.3% | 363,000 |
| 2022/10/14 | 4,460 | 4,540 | 4,365 | 4,430 | +80 | +1.8% | 285,500 |
| 2022/10/13 | 4,435 | 4,455 | 4,330 | 4,350 | -155 | -3.4% | 260,700 |
| 2022/10/12 | 4,480 | 4,700 | 4,450 | 4,505 | ±0 | ±0% | 592,500 |
| 2022/10/11 | 4,345 | 4,600 | 4,240 | 4,505 | +115 | +2.6% | 623,300 |
| 2022/10/07 | 4,480 | 4,600 | 4,330 | 4,390 | -215 | -4.7% | 694,200 |
| 2022/10/06 | 4,200 | 4,840 | 4,140 | 4,605 | +375 | +8.9% | 3,474,800 |
| 2022/10/05 | 4,230 | 4,230 | 4,155 | 4,230 | +700 | +19.8% | 751,400 |
| 2022/10/04 | 3,620 | 3,675 | 3,425 | 3,530 | -30 | -0.8% | 522,800 |
| 2022/10/03 | 3,385 | 3,560 | 3,275 | 3,560 | +240 | +7.2% | 274,900 |
| 2022/09/30 | 3,305 | 3,340 | 3,210 | 3,320 | -40 | -1.2% | 171,500 |
| 2022/09/29 | 3,370 | 3,435 | 3,315 | 3,360 | +130 | +4% | 287,600 |
| 2022/09/28 | 3,165 | 3,295 | 3,130 | 3,230 | +25 | +0.8% | 191,100 |
| 2022/09/27 | 3,185 | 3,255 | 3,120 | 3,205 | +75 | +2.4% | 166,700 |
| 2022/09/26 | 3,300 | 3,345 | 3,065 | 3,130 | -185 | -5.6% | 264,400 |
| 2022/09/22 | 3,175 | 3,365 | 3,165 | 3,315 | +60 | +1.8% | 316,800 |
| 2022/09/21 | 3,460 | 3,515 | 3,230 | 3,255 | -275 | -7.8% | 341,600 |
| 2022/09/20 | 3,440 | 3,600 | 3,395 | 3,530 | +20 | +0.6% | 174,500 |
| 2022/09/16 | 3,590 | 3,655 | 3,385 | 3,510 | -150 | -4.1% | 303,700 |
| 2022/09/15 | 3,720 | 3,850 | 3,630 | 3,660 | -105 | -2.8% | 377,500 |
| 2022/09/14 | 3,360 | 3,830 | 3,350 | 3,765 | +265 | +7.6% | 640,100 |
| 2022/09/13 | 3,660 | 3,665 | 3,490 | 3,500 | -95 | -2.6% | 366,700 |
| 2022/09/12 | 3,450 | 3,610 | 3,355 | 3,595 | +215 | +6.4% | 471,800 |
| 2022/09/09 | 3,330 | 3,400 | 3,300 | 3,380 | +120 | +3.7% | 339,700 |
| 2022/09/08 | 3,170 | 3,280 | 3,115 | 3,260 | +160 | +5.2% | 399,400 |
| 2022/09/07 | 3,065 | 3,120 | 2,996 | 3,100 | +15 | +0.5% | 183,000 |
| 2022/09/06 | 3,040 | 3,110 | 2,973 | 3,085 | +10 | +0.3% | 257,000 |
| 2022/09/05 | 2,865 | 3,100 | 2,836 | 3,075 | +185 | +6.4% | 355,400 |
| 2022/09/02 | 2,963 | 3,040 | 2,863 | 2,890 | -130 | -4.3% | 419,200 |
| 2022/09/01 | 3,130 | 3,260 | 3,010 | 3,020 | +15 | +0.5% | 819,800 |
| 2022/08/31 | 3,000 | 3,265 | 2,856 | 3,005 | +234 | +8.4% | 1,500,900 |
| 2022/08/30 | 2,865 | 2,910 | 2,734 | 2,771 | -132 | -4.5% | 251,900 |
| 2022/08/29 | 2,731 | 2,950 | 2,731 | 2,903 | +38 | +1.3% | 167,300 |
501～
550
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
