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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 14,240 | 14,450 | 14,110 | 14,450 | -10 | -0.1% | 578,800 |
| 2024/08/20 | 14,220 | 14,590 | 14,020 | 14,460 | +600 | +4.3% | 858,300 |
| 2024/08/19 | 13,650 | 14,580 | 13,420 | 13,860 | +270 | +2% | 1,430,400 |
| 2024/08/16 | 12,780 | 13,650 | 12,570 | 13,590 | +1,410 | +11.6% | 1,519,700 |
| 2024/08/15 | 11,500 | 12,440 | 11,470 | 12,180 | +650 | +5.6% | 875,400 |
| 2024/08/14 | 11,800 | 12,080 | 11,330 | 11,530 | -160 | -1.4% | 706,800 |
| 2024/08/13 | 12,160 | 12,210 | 11,420 | 11,690 | -210 | -1.8% | 751,900 |
| 2024/08/09 | 11,220 | 11,990 | 11,090 | 11,900 | +1,100 | +10.2% | 1,104,300 |
| 2024/08/08 | 10,230 | 11,000 | 10,120 | 10,800 | +370 | +3.5% | 839,900 |
| 2024/08/07 | 9,160 | 10,900 | 9,150 | 10,430 | +980 | +10.4% | 1,479,100 |
| 2024/08/06 | 9,000 | 9,450 | 8,800 | 9,450 | +1,500 | +18.9% | 383,100 |
| 2024/08/05 | 9,150 | 10,040 | 7,950 | 7,950 | -3,000 | -27.4% | 1,446,800 |
| 2024/08/02 | 11,630 | 11,780 | 10,920 | 10,950 | -1,370 | -11.1% | 618,000 |
| 2024/08/01 | 12,760 | 12,900 | 11,720 | 12,320 | -600 | -4.6% | 450,000 |
| 2024/07/31 | 12,550 | 13,050 | 12,340 | 12,920 | +220 | +1.7% | 482,000 |
| 2024/07/30 | 12,150 | 12,720 | 12,000 | 12,700 | +540 | +4.4% | 429,600 |
| 2024/07/29 | 11,900 | 12,240 | 11,680 | 12,160 | +220 | +1.8% | 305,500 |
| 2024/07/26 | 11,490 | 12,500 | 11,470 | 11,940 | +420 | +3.6% | 729,400 |
| 2024/07/25 | 11,880 | 12,080 | 11,460 | 11,520 | -730 | -6% | 585,800 |
| 2024/07/24 | 12,410 | 12,510 | 12,150 | 12,250 | -360 | -2.9% | 426,500 |
| 2024/07/23 | 13,100 | 13,280 | 12,520 | 12,610 | -370 | -2.9% | 344,100 |
| 2024/07/22 | 13,370 | 13,400 | 12,960 | 12,980 | -390 | -2.9% | 237,500 |
| 2024/07/19 | 13,630 | 13,710 | 13,280 | 13,370 | -440 | -3.2% | 307,900 |
| 2024/07/18 | 13,820 | 14,110 | 13,700 | 13,810 | -190 | -1.4% | 248,800 |
| 2024/07/17 | 14,140 | 14,300 | 13,970 | 14,000 | -300 | -2.1% | 341,400 |
| 2024/07/16 | 14,890 | 14,990 | 14,300 | 14,300 | -550 | -3.7% | 355,700 |
| 2024/07/12 | 14,780 | 15,080 | 14,410 | 14,850 | +50 | +0.3% | 577,400 |
| 2024/07/11 | 14,480 | 14,840 | 14,200 | 14,800 | +350 | +2.4% | 433,000 |
| 2024/07/10 | 14,680 | 15,020 | 14,100 | 14,450 | -210 | -1.4% | 695,500 |
| 2024/07/09 | 15,490 | 15,630 | 14,600 | 14,660 | -610 | -4% | 716,800 |
| 2024/07/08 | 14,650 | 15,300 | 14,400 | 15,270 | +420 | +2.8% | 789,900 |
| 2024/07/05 | 14,600 | 15,050 | 14,080 | 14,850 | -10 | -0.1% | 1,210,600 |
| 2024/07/04 | 17,010 | 17,010 | 14,740 | 14,860 | -1,350 | -8.3% | 2,247,200 |
| 2024/07/03 | 15,200 | 16,210 | 14,800 | 16,210 | +3,000 | +22.7% | 1,953,200 |
| 2024/07/02 | 13,200 | 13,540 | 12,960 | 13,210 | -100 | -0.8% | 428,100 |
| 2024/07/01 | 13,860 | 13,910 | 13,160 | 13,310 | -530 | -3.8% | 400,200 |
| 2024/06/28 | 13,650 | 14,020 | 13,520 | 13,840 | +310 | +2.3% | 391,700 |
| 2024/06/27 | 13,330 | 13,630 | 13,220 | 13,530 | +190 | +1.4% | 256,700 |
| 2024/06/26 | 13,610 | 13,770 | 13,300 | 13,340 | -370 | -2.7% | 290,300 |
| 2024/06/25 | 13,890 | 14,330 | 13,490 | 13,710 | +230 | +1.7% | 735,600 |
| 2024/06/24 | 13,000 | 13,720 | 12,830 | 13,480 | +60 | +0.4% | 522,400 |
| 2024/06/21 | 14,250 | 14,520 | 13,170 | 13,420 | -870 | -6.1% | 792,200 |
| 2024/06/20 | 14,020 | 14,320 | 13,980 | 14,290 | +180 | +1.3% | 205,300 |
| 2024/06/19 | 14,310 | 14,360 | 13,970 | 14,110 | -50 | -0.4% | 310,200 |
| 2024/06/18 | 14,240 | 14,570 | 14,070 | 14,160 | +140 | +1% | 424,700 |
| 2024/06/17 | 14,130 | 14,460 | 13,790 | 14,020 | -130 | -0.9% | 479,200 |
| 2024/06/14 | 14,830 | 14,860 | 14,080 | 14,150 | -860 | -5.7% | 889,500 |
| 2024/06/13 | 15,300 | 15,620 | 14,880 | 15,010 | -180 | -1.2% | 513,800 |
| 2024/06/12 | 15,310 | 15,360 | 15,070 | 15,190 | -210 | -1.4% | 282,400 |
| 2024/06/11 | 15,630 | 15,780 | 15,270 | 15,400 | +30 | +0.2% | 521,700 |
151～
200
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
