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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
