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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,192 | 2,430 | 2,166 | 2,310 | -82 | -3.4% | 457,700 |
| 2022/01/14 | 2,450 | 2,476 | 2,375 | 2,392 | -120 | -4.8% | 232,700 |
| 2022/01/13 | 2,578 | 2,600 | 2,470 | 2,512 | -88 | -3.4% | 192,700 |
| 2022/01/12 | 2,610 | 2,695 | 2,570 | 2,600 | +11 | +0.4% | 220,000 |
| 2022/01/11 | 2,547 | 2,674 | 2,512 | 2,589 | +39 | +1.5% | 245,200 |
| 2022/01/07 | 2,638 | 2,665 | 2,420 | 2,550 | -38 | -1.5% | 405,500 |
| 2022/01/06 | 2,510 | 2,758 | 2,485 | 2,588 | +42 | +1.6% | 473,400 |
| 2022/01/05 | 2,611 | 2,639 | 2,538 | 2,546 | -135 | -5% | 302,800 |
| 2022/01/04 | 2,694 | 2,726 | 2,620 | 2,681 | +34 | +1.3% | 204,300 |
| 2021/12/30 | 2,734 | 2,739 | 2,641 | 2,647 | -87 | -3.2% | 192,000 |
| 2021/12/29 | 2,830 | 2,830 | 2,683 | 2,734 | -96 | -3.4% | 227,400 |
| 2021/12/28 | 2,829 | 2,921 | 2,761 | 2,830 | +1 | ±0% | 589,200 |
| 2021/12/27 | 2,927 | 2,929 | 2,805 | 2,829 | -148 | -5% | 262,100 |
| 2021/12/24 | 3,010 | 3,055 | 2,965 | 2,977 | -38 | -1.3% | 140,400 |
| 2021/12/23 | 3,080 | 3,145 | 2,982 | 3,015 | -65 | -2.1% | 111,900 |
| 2021/12/22 | 3,070 | 3,180 | 2,980 | 3,080 | +88 | +2.9% | 195,500 |
| 2021/12/21 | 2,922 | 3,140 | 2,887 | 2,992 | +25 | +0.8% | 327,800 |
| 2021/12/20 | 3,095 | 3,095 | 2,961 | 2,967 | -168 | -5.4% | 281,900 |
| 2021/12/17 | 3,225 | 3,230 | 3,090 | 3,135 | -120 | -3.7% | 156,900 |
| 2021/12/16 | 3,385 | 3,440 | 3,245 | 3,255 | -70 | -2.1% | 135,800 |
| 2021/12/15 | 3,440 | 3,465 | 3,210 | 3,325 | -185 | -5.3% | 272,300 |
| 2021/12/14 | 3,335 | 3,680 | 3,270 | 3,510 | -10 | -0.3% | 433,200 |
| 2021/12/13 | 3,520 | 3,520 | 3,520 | 3,520 | -700 | -16.6% | 19,800 |
| 2021/12/10 | 4,190 | 4,325 | 4,110 | 4,220 | +30 | +0.7% | 162,500 |
| 2021/12/09 | 4,230 | 4,370 | 4,185 | 4,190 | +5 | +0.1% | 153,000 |
| 2021/12/08 | 4,395 | 4,490 | 4,090 | 4,185 | -150 | -3.5% | 242,000 |
| 2021/12/07 | 4,420 | 4,675 | 4,280 | 4,335 | +55 | +1.3% | 361,200 |
| 2021/12/06 | 4,300 | 4,455 | 4,175 | 4,280 | -120 | -2.7% | 183,200 |
| 2021/12/03 | 4,330 | 4,475 | 3,965 | 4,400 | -40 | -0.9% | 509,600 |
| 2021/12/02 | 4,440 | 4,520 | 4,200 | 4,440 | -140 | -3.1% | 398,100 |
| 2021/12/01 | 5,160 | 5,240 | 4,450 | 4,580 | -620 | -11.9% | 627,600 |
| 2021/11/30 | 5,520 | 5,800 | 5,180 | 5,200 | -220 | -4.1% | 351,200 |
| 2021/11/29 | 5,870 | 5,980 | 5,310 | 5,420 | -570 | -9.5% | 446,000 |
| 2021/11/26 | 6,150 | 6,490 | 5,910 | 5,990 | +200 | +3.5% | 908,500 |
| 2021/11/25 | 5,910 | 6,100 | 5,610 | 5,790 | -30 | -0.5% | 316,200 |
| 2021/11/24 | 5,490 | 5,950 | 5,220 | 5,820 | +380 | +7% | 388,800 |
| 2021/11/22 | 5,330 | 5,470 | 5,130 | 5,440 | +70 | +1.3% | 204,300 |
| 2021/11/19 | 5,790 | 5,800 | 5,260 | 5,370 | -180 | -3.2% | 297,300 |
| 2021/11/18 | 5,270 | 5,690 | 5,210 | 5,550 | ±0 | ±0% | 305,800 |
| 2021/11/17 | 5,300 | 5,800 | 5,170 | 5,550 | +450 | +8.8% | 508,900 |
| 2021/11/16 | 5,310 | 5,640 | 4,985 | 5,100 | +145 | +2.9% | 571,800 |
| 2021/11/15 | 4,460 | 4,955 | 4,445 | 4,955 | +700 | +16.5% | 476,800 |
| 2021/11/12 | 4,350 | 4,730 | 4,200 | 4,255 | -165 | -3.7% | 276,300 |
| 2021/11/11 | 4,745 | 4,830 | 4,115 | 4,420 | -395 | -8.2% | 635,400 |
| 2021/11/10 | 4,495 | 4,905 | 4,485 | 4,815 | +305 | +6.8% | 288,000 |
| 2021/11/09 | 4,455 | 4,550 | 4,350 | 4,510 | -15 | -0.3% | 171,100 |
| 2021/11/08 | 4,265 | 4,575 | 4,165 | 4,525 | +225 | +5.2% | 318,300 |
| 2021/11/05 | 3,885 | 4,420 | 3,885 | 4,300 | +435 | +11.3% | 426,200 |
| 2021/11/04 | 4,000 | 4,025 | 3,835 | 3,865 | -90 | -2.3% | 122,600 |
| 2021/11/02 | 3,900 | 4,005 | 3,820 | 3,955 | +20 | +0.5% | 124,800 |
701～
750
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
