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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,175 | 4,175 | 4,010 | 4,025 | -140 | -3.4% | 177,800 |
| 2023/03/07 | 4,130 | 4,220 | 4,095 | 4,165 | +75 | +1.8% | 115,300 |
| 2023/03/06 | 4,150 | 4,210 | 4,070 | 4,090 | -10 | -0.2% | 76,200 |
| 2023/03/03 | 4,110 | 4,140 | 4,050 | 4,100 | ±0 | ±0% | 63,000 |
| 2023/03/02 | 4,100 | 4,145 | 4,065 | 4,100 | -60 | -1.4% | 55,700 |
| 2023/03/01 | 4,300 | 4,300 | 4,130 | 4,160 | -115 | -2.7% | 62,700 |
| 2023/02/28 | 4,145 | 4,280 | 4,145 | 4,275 | +130 | +3.1% | 80,900 |
| 2023/02/27 | 4,175 | 4,190 | 4,110 | 4,145 | -50 | -1.2% | 53,000 |
| 2023/02/24 | 4,100 | 4,260 | 4,090 | 4,195 | +110 | +2.7% | 105,500 |
| 2023/02/22 | 4,055 | 4,100 | 4,000 | 4,085 | +20 | +0.5% | 77,600 |
| 2023/02/21 | 4,160 | 4,185 | 4,065 | 4,065 | -95 | -2.3% | 34,200 |
| 2023/02/20 | 4,010 | 4,170 | 4,010 | 4,160 | +100 | +2.5% | 67,000 |
| 2023/02/17 | 4,060 | 4,080 | 3,985 | 4,060 | -35 | -0.9% | 89,800 |
| 2023/02/16 | 4,125 | 4,190 | 4,090 | 4,095 | -15 | -0.4% | 49,800 |
| 2023/02/15 | 4,165 | 4,175 | 4,050 | 4,110 | -20 | -0.5% | 41,300 |
| 2023/02/14 | 4,100 | 4,175 | 4,080 | 4,130 | +25 | +0.6% | 61,000 |
| 2023/02/13 | 4,120 | 4,145 | 4,080 | 4,105 | -70 | -1.7% | 56,900 |
| 2023/02/10 | 4,255 | 4,260 | 4,170 | 4,175 | -140 | -3.2% | 87,200 |
| 2023/02/09 | 4,240 | 4,320 | 4,180 | 4,315 | +35 | +0.8% | 63,400 |
| 2023/02/08 | 4,220 | 4,290 | 4,180 | 4,280 | +10 | +0.2% | 59,300 |
| 2023/02/07 | 4,330 | 4,400 | 4,235 | 4,270 | -60 | -1.4% | 65,100 |
| 2023/02/06 | 4,260 | 4,390 | 4,210 | 4,330 | +180 | +4.3% | 123,000 |
| 2023/02/03 | 4,250 | 4,250 | 4,150 | 4,150 | -115 | -2.7% | 51,600 |
| 2023/02/02 | 4,380 | 4,450 | 4,245 | 4,265 | -110 | -2.5% | 100,000 |
| 2023/02/01 | 4,190 | 4,440 | 4,190 | 4,375 | +200 | +4.8% | 215,900 |
| 2023/01/31 | 4,035 | 4,200 | 4,015 | 4,175 | +155 | +3.9% | 111,800 |
| 2023/01/30 | 4,050 | 4,070 | 3,985 | 4,020 | -45 | -1.1% | 79,000 |
| 2023/01/27 | 4,190 | 4,240 | 4,050 | 4,065 | -115 | -2.8% | 86,100 |
| 2023/01/26 | 4,135 | 4,205 | 4,100 | 4,180 | +70 | +1.7% | 72,200 |
| 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 |
551～
600
件表示中 / 1588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 | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| トーセイ | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 |
| サンフロンティア | 203,900円 | +13.4% | +10.0% | 3.73% | 6.38倍 | 0.97倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日本エスコン | 96,700円 | +17.1% | +1.0% | 4.96% | 8.04倍 | 1.17倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
市場注目の銘柄
チャート関連のコラム
