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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 3,935 | 4,075 | 3,830 | 3,935 | +15 | +0.4% | 235,700 |
| 2021/10/29 | 3,740 | 4,175 | 3,720 | 3,920 | +230 | +6.2% | 640,100 |
| 2021/10/28 | 3,655 | 3,820 | 3,580 | 3,690 | -15 | -0.4% | 173,700 |
| 2021/10/27 | 3,650 | 3,725 | 3,540 | 3,705 | -25 | -0.7% | 225,500 |
| 2021/10/26 | 3,335 | 3,860 | 3,320 | 3,730 | +410 | +12.3% | 402,300 |
| 2021/10/25 | 3,245 | 3,455 | 3,215 | 3,320 | +30 | +0.9% | 188,200 |
| 2021/10/22 | 3,190 | 3,340 | 3,115 | 3,290 | +30 | +0.9% | 178,700 |
| 2021/10/21 | 3,020 | 3,360 | 2,991 | 3,260 | +240 | +7.9% | 354,300 |
| 2021/10/20 | 3,075 | 3,140 | 2,966 | 3,020 | -180 | -5.6% | 164,700 |
| 2021/10/19 | 3,080 | 3,245 | 3,070 | 3,200 | +90 | +2.9% | 187,400 |
| 2021/10/18 | 2,990 | 3,120 | 2,899 | 3,110 | -20 | -0.6% | 162,000 |
| 2021/10/15 | 2,948 | 3,130 | 2,897 | 3,130 | +321 | +11.4% | 196,000 |
| 2021/10/14 | 2,957 | 3,020 | 2,755 | 2,809 | -190 | -6.3% | 258,300 |
| 2021/10/13 | 3,020 | 3,065 | 2,900 | 2,999 | -71 | -2.3% | 220,300 |
| 2021/10/12 | 3,165 | 3,165 | 3,015 | 3,070 | -95 | -3% | 187,700 |
| 2021/10/11 | 3,115 | 3,245 | 3,040 | 3,165 | -15 | -0.5% | 325,400 |
| 2021/10/08 | 3,170 | 3,400 | 2,991 | 3,180 | +261 | +8.9% | 1,423,600 |
| 2021/10/07 | 2,919 | 2,919 | 2,919 | 2,919 | +500 | +20.7% | 34,500 |
| 2021/10/06 | 2,373 | 2,489 | 2,358 | 2,419 | +136 | +6% | 116,800 |
| 2021/10/05 | 2,304 | 2,372 | 2,199 | 2,283 | -57 | -2.4% | 55,300 |
| 2021/10/04 | 2,500 | 2,539 | 2,292 | 2,340 | -13 | -0.6% | 109,000 |
851～
900
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
