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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 17,150 | 17,640 | 16,550 | 17,560 | +70 | +0.4% | 1,635,200 |
| 2024/04/12 | 16,020 | 17,580 | 15,780 | 17,490 | +1,560 | +9.8% | 1,890,600 |
| 2024/04/11 | 15,650 | 16,200 | 15,420 | 15,930 | -170 | -1.1% | 737,800 |
| 2024/04/10 | 16,480 | 16,900 | 16,020 | 16,100 | -90 | -0.6% | 1,341,600 |
| 2024/04/09 | 15,820 | 16,540 | 15,460 | 16,190 | +690 | +4.5% | 1,604,200 |
| 2024/04/08 | 15,660 | 16,450 | 15,150 | 15,500 | +80 | +0.5% | 1,426,900 |
| 2024/04/05 | 15,200 | 15,690 | 14,910 | 15,420 | -130 | -0.8% | 1,070,600 |
| 2024/04/04 | 16,310 | 16,340 | 15,280 | 15,550 | -740 | -4.5% | 1,438,400 |
| 2024/04/03 | 17,300 | 18,800 | 15,700 | 16,290 | -980 | -5.7% | 3,627,600 |
| 2024/04/02 | 17,360 | 17,890 | 17,020 | 17,270 | -370 | -2.1% | 765,800 |
| 2024/04/01 | 18,610 | 18,790 | 17,630 | 17,640 | -660 | -3.6% | 1,220,500 |
| 2024/03/29 | 17,110 | 18,500 | 17,070 | 18,300 | +1,250 | +7.3% | 1,699,000 |
| 2024/03/28 | 16,780 | 17,700 | 16,750 | 17,050 | +490 | +3% | 1,335,000 |
| 2024/03/27 | 16,750 | 16,830 | 16,080 | 16,560 | -190 | -1.1% | 699,700 |
| 2024/03/26 | 16,490 | 17,610 | 16,420 | 16,750 | -50 | -0.3% | 1,267,100 |
| 2024/03/25 | 16,800 | 17,380 | 16,510 | 16,800 | -400 | -2.3% | 889,600 |
| 2024/03/22 | 16,450 | 17,570 | 16,130 | 17,200 | +920 | +5.7% | 1,928,300 |
| 2024/03/21 | 14,450 | 16,470 | 14,270 | 16,280 | +2,270 | +16.2% | 2,039,700 |
| 2024/03/19 | 13,330 | 14,080 | 13,060 | 14,010 | +790 | +6% | 888,800 |
| 2024/03/18 | 12,350 | 13,260 | 12,220 | 13,220 | +960 | +7.8% | 531,300 |
| 2024/03/15 | 12,160 | 12,380 | 12,010 | 12,260 | -70 | -0.6% | 259,000 |
| 2024/03/14 | 12,420 | 12,510 | 11,980 | 12,330 | -100 | -0.8% | 352,400 |
| 2024/03/13 | 13,500 | 13,530 | 12,160 | 12,430 | -820 | -6.2% | 687,600 |
| 2024/03/12 | 12,660 | 13,490 | 12,600 | 13,250 | +480 | +3.8% | 512,200 |
| 2024/03/11 | 12,960 | 13,110 | 12,530 | 12,770 | -900 | -6.6% | 594,200 |
| 2024/03/08 | 13,850 | 14,210 | 13,650 | 13,670 | -190 | -1.4% | 407,700 |
| 2024/03/07 | 14,800 | 15,140 | 13,850 | 13,860 | -640 | -4.4% | 633,900 |
| 2024/03/06 | 14,310 | 15,230 | 14,120 | 14,500 | +140 | +1% | 729,100 |
| 2024/03/05 | 14,790 | 14,840 | 14,240 | 14,360 | -460 | -3.1% | 465,600 |
| 2024/03/04 | 14,800 | 15,300 | 14,650 | 14,820 | +320 | +2.2% | 797,200 |
| 2024/03/01 | 14,000 | 14,570 | 13,550 | 14,500 | +750 | +5.5% | 836,900 |
| 2024/02/29 | 14,000 | 14,020 | 13,550 | 13,750 | -220 | -1.6% | 374,900 |
| 2024/02/28 | 14,000 | 14,500 | 13,920 | 13,970 | -110 | -0.8% | 458,300 |
| 2024/02/27 | 14,150 | 14,590 | 13,930 | 14,080 | -110 | -0.8% | 696,800 |
| 2024/02/26 | 13,710 | 14,440 | 13,570 | 14,190 | +920 | +6.9% | 945,200 |
| 2024/02/22 | 13,250 | 13,440 | 12,770 | 13,270 | +360 | +2.8% | 476,700 |
| 2024/02/21 | 13,260 | 13,570 | 12,790 | 12,910 | -400 | -3% | 564,000 |
| 2024/02/20 | 13,870 | 14,170 | 13,210 | 13,310 | -490 | -3.6% | 695,300 |
| 2024/02/19 | 13,100 | 14,190 | 13,010 | 13,800 | +490 | +3.7% | 1,732,500 |
| 2024/02/16 | 11,410 | 13,420 | 11,410 | 13,310 | +2,000 | +17.7% | 1,827,600 |
| 2024/02/15 | 11,550 | 11,600 | 11,300 | 11,310 | -170 | -1.5% | 267,300 |
| 2024/02/14 | 11,190 | 11,570 | 11,160 | 11,480 | +290 | +2.6% | 435,800 |
| 2024/02/13 | 10,950 | 11,240 | 10,850 | 11,190 | +120 | +1.1% | 380,600 |
| 2024/02/09 | 11,250 | 11,400 | 11,020 | 11,070 | -360 | -3.1% | 385,800 |
| 2024/02/08 | 11,600 | 11,740 | 11,400 | 11,430 | -250 | -2.1% | 446,000 |
| 2024/02/07 | 11,320 | 11,750 | 11,210 | 11,680 | +360 | +3.2% | 647,000 |
| 2024/02/06 | 10,900 | 11,360 | 10,820 | 11,320 | +200 | +1.8% | 585,100 |
| 2024/02/05 | 11,010 | 11,370 | 10,940 | 11,120 | -120 | -1.1% | 498,300 |
| 2024/02/02 | 11,570 | 11,670 | 11,240 | 11,240 | -320 | -2.8% | 596,900 |
| 2024/02/01 | 12,320 | 12,380 | 11,430 | 11,560 | -1,090 | -8.6% | 1,698,000 |
151～
200
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
