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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 14,390 | 15,050 | 14,320 | 14,860 | +600 | +4.2% | 1,790,700 |
| 2025/01/20 | 14,420 | 14,720 | 14,040 | 14,260 | -40 | -0.3% | 1,280,000 |
| 2025/01/17 | 13,520 | 14,830 | 13,460 | 14,300 | +530 | +3.8% | 2,549,600 |
| 2025/01/16 | 13,630 | 14,120 | 13,210 | 13,770 | +230 | +1.7% | 2,211,000 |
| 2025/01/15 | 15,690 | 16,300 | 13,350 | 13,540 | -1,000 | -6.9% | 4,853,300 |
| 2025/01/14 | 14,630 | 14,770 | 14,210 | 14,540 | -270 | -1.8% | 835,200 |
| 2025/01/10 | 14,550 | 14,910 | 14,460 | 14,810 | +90 | +0.6% | 908,100 |
| 2025/01/09 | 14,350 | 14,750 | 14,230 | 14,720 | +300 | +2.1% | 910,200 |
| 2025/01/08 | 14,200 | 14,580 | 14,120 | 14,420 | +130 | +0.9% | 647,000 |
| 2025/01/07 | 14,020 | 14,550 | 13,960 | 14,290 | +390 | +2.8% | 1,013,500 |
| 2025/01/06 | 13,500 | 13,920 | 13,440 | 13,900 | +460 | +3.4% | 750,800 |
| 2024/12/30 | 13,460 | 13,640 | 13,300 | 13,440 | -30 | -0.2% | 567,100 |
| 2024/12/27 | 13,450 | 13,700 | 13,280 | 13,470 | +140 | +1.1% | 976,400 |
| 2024/12/26 | 12,610 | 13,400 | 12,610 | 13,330 | +710 | +5.6% | 1,296,200 |
| 2024/12/25 | 12,880 | 12,880 | 12,430 | 12,620 | -60 | -0.5% | 621,600 |
| 2024/12/24 | 12,390 | 12,870 | 12,320 | 12,680 | +380 | +3.1% | 971,200 |
| 2024/12/23 | 12,090 | 12,300 | 11,760 | 12,300 | +320 | +2.7% | 741,400 |
| 2024/12/20 | 12,200 | 12,670 | 11,920 | 11,980 | -140 | -1.2% | 1,116,800 |
| 2024/12/19 | 12,280 | 12,700 | 12,090 | 12,120 | -610 | -4.8% | 1,068,100 |
| 2024/12/18 | 12,360 | 12,990 | 12,170 | 12,730 | +470 | +3.8% | 1,378,300 |
| 2024/12/17 | 11,760 | 12,350 | 11,660 | 12,260 | +490 | +4.2% | 1,071,800 |
| 2024/12/16 | 11,330 | 12,000 | 11,260 | 11,770 | +600 | +5.4% | 1,194,800 |
| 2024/12/13 | 11,390 | 11,530 | 11,150 | 11,170 | -240 | -2.1% | 602,400 |
| 2024/12/12 | 11,660 | 11,740 | 11,400 | 11,410 | -120 | -1% | 511,000 |
| 2024/12/11 | 11,780 | 11,810 | 11,510 | 11,530 | -290 | -2.5% | 524,800 |
| 2024/12/10 | 12,000 | 12,070 | 11,740 | 11,820 | -180 | -1.5% | 459,700 |
| 2024/12/09 | 12,170 | 12,200 | 11,910 | 12,000 | -160 | -1.3% | 447,000 |
| 2024/12/06 | 12,330 | 12,400 | 12,040 | 12,160 | -230 | -1.9% | 466,300 |
| 2024/12/05 | 13,050 | 13,180 | 12,320 | 12,390 | -400 | -3.1% | 710,100 |
| 2024/12/04 | 13,030 | 13,040 | 12,770 | 12,790 | -120 | -0.9% | 393,500 |
| 2024/12/03 | 12,500 | 13,080 | 12,470 | 12,910 | +550 | +4.4% | 850,800 |
| 2024/12/02 | 12,490 | 12,610 | 12,340 | 12,360 | -140 | -1.1% | 429,500 |
| 2024/11/29 | 12,760 | 12,900 | 12,320 | 12,500 | -260 | -2% | 659,600 |
| 2024/11/28 | 12,680 | 12,940 | 12,440 | 12,760 | -90 | -0.7% | 705,400 |
| 2024/11/27 | 12,750 | 12,890 | 12,540 | 12,850 | +40 | +0.3% | 722,900 |
| 2024/11/26 | 12,920 | 13,020 | 12,490 | 12,810 | -50 | -0.4% | 916,800 |
| 2024/11/25 | 13,040 | 13,440 | 12,730 | 12,860 | +250 | +2% | 1,417,200 |
| 2024/11/22 | 12,570 | 12,730 | 12,130 | 12,610 | +220 | +1.8% | 1,067,700 |
| 2024/11/21 | 12,580 | 12,640 | 12,280 | 12,390 | -90 | -0.7% | 466,300 |
| 2024/11/20 | 12,800 | 12,820 | 12,390 | 12,480 | -270 | -2.1% | 503,300 |
| 2024/11/19 | 12,840 | 13,010 | 12,530 | 12,750 | ±0 | ±0% | 597,900 |
| 2024/11/18 | 13,000 | 13,230 | 12,740 | 12,750 | -390 | -3% | 489,000 |
| 2024/11/15 | 13,010 | 13,260 | 12,900 | 13,140 | +140 | +1.1% | 459,000 |
| 2024/11/14 | 13,330 | 13,440 | 12,960 | 13,000 | -330 | -2.5% | 505,800 |
| 2024/11/13 | 13,590 | 13,710 | 13,310 | 13,330 | -290 | -2.1% | 459,400 |
| 2024/11/12 | 14,130 | 14,250 | 13,510 | 13,620 | -530 | -3.7% | 776,400 |
| 2024/11/11 | 14,250 | 14,450 | 14,080 | 14,150 | -100 | -0.7% | 412,900 |
| 2024/11/08 | 14,390 | 14,540 | 14,050 | 14,250 | -50 | -0.3% | 661,700 |
| 2024/11/07 | 15,390 | 15,480 | 14,220 | 14,300 | -930 | -6.1% | 1,143,300 |
| 2024/11/06 | 14,620 | 15,280 | 14,500 | 15,230 | +750 | +5.2% | 666,100 |
51～
100
件表示中 / 1546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 | 1,096,000円 | +44.6% | +90.8% | 2.19% | 10.79倍 | 3.88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 |
| いちご | 37,100円 | +2.7% | +15.5% | 2.70% | 11.29倍 | 1.48倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| カチタス | 191,700円 | +6.1% | +11.2% | 2.92% | 15.95倍 | 3.49倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| トーセイ | 219,700円 | +24.2% | +8.3% | 4.05% | 8.32倍 | 1.18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 | 292,000円 | +6.7% | +8.7% | 2.74% | 24.26倍 | 0.73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
