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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 15,050 | 15,750 | 14,780 | 15,370 | +310 | +2.1% | 640,300 |
| 2024/06/07 | 15,030 | 15,450 | 14,910 | 15,060 | -240 | -1.6% | 491,900 |
| 2024/06/06 | 16,650 | 16,920 | 15,230 | 15,300 | -1,130 | -6.9% | 1,284,600 |
| 2024/06/05 | 15,850 | 16,600 | 15,670 | 16,430 | +740 | +4.7% | 1,010,000 |
| 2024/06/04 | 16,330 | 16,470 | 15,520 | 15,690 | -850 | -5.1% | 1,044,200 |
| 2024/06/03 | 17,500 | 17,520 | 16,400 | 16,540 | -760 | -4.4% | 764,200 |
| 2024/05/31 | 16,500 | 17,300 | 16,120 | 17,300 | +920 | +5.6% | 1,107,700 |
| 2024/05/30 | 15,780 | 16,620 | 15,530 | 16,380 | +70 | +0.4% | 815,600 |
| 2024/05/29 | 16,830 | 16,900 | 16,100 | 16,310 | -490 | -2.9% | 526,900 |
| 2024/05/28 | 17,220 | 17,520 | 16,620 | 16,800 | -360 | -2.1% | 617,300 |
| 2024/05/27 | 17,230 | 17,650 | 17,010 | 17,160 | +40 | +0.2% | 573,100 |
| 2024/05/24 | 17,500 | 18,140 | 17,120 | 17,120 | -670 | -3.8% | 780,800 |
| 2024/05/23 | 17,890 | 17,920 | 17,400 | 17,790 | +80 | +0.5% | 557,200 |
| 2024/05/22 | 19,020 | 19,040 | 17,710 | 17,710 | -1,150 | -6.1% | 853,200 |
| 2024/05/21 | 19,170 | 19,620 | 18,710 | 18,860 | -50 | -0.3% | 1,654,500 |
| 2024/05/20 | 17,170 | 18,920 | 17,140 | 18,910 | +1,650 | +9.6% | 1,521,300 |
| 2024/05/17 | 17,800 | 17,810 | 17,230 | 17,260 | -570 | -3.2% | 560,200 |
| 2024/05/16 | 18,390 | 18,830 | 17,700 | 17,830 | -330 | -1.8% | 1,172,700 |
| 2024/05/15 | 18,550 | 19,170 | 18,160 | 18,160 | -210 | -1.1% | 1,798,300 |
| 2024/05/14 | 17,980 | 18,660 | 17,690 | 18,370 | +400 | +2.2% | 1,178,300 |
| 2024/05/13 | 18,060 | 18,290 | 17,450 | 17,970 | -310 | -1.7% | 1,010,300 |
| 2024/05/10 | 18,460 | 19,130 | 17,810 | 18,280 | +220 | +1.2% | 2,383,600 |
| 2024/05/09 | 18,160 | 18,770 | 17,870 | 18,060 | -360 | -2% | 1,671,000 |
| 2024/05/08 | 16,960 | 18,860 | 16,950 | 18,420 | +1,380 | +8.1% | 2,780,100 |
| 2024/05/07 | 16,530 | 17,100 | 16,230 | 17,040 | +790 | +4.9% | 1,607,600 |
| 2024/05/02 | 15,600 | 16,330 | 15,400 | 16,250 | +540 | +3.4% | 860,500 |
| 2024/05/01 | 14,590 | 15,780 | 14,480 | 15,710 | +860 | +5.8% | 700,100 |
| 2024/04/30 | 14,870 | 15,050 | 14,420 | 14,850 | +280 | +1.9% | 463,700 |
| 2024/04/26 | 14,910 | 15,130 | 14,280 | 14,570 | -280 | -1.9% | 1,018,400 |
| 2024/04/25 | 14,990 | 15,200 | 14,810 | 14,850 | -450 | -2.9% | 461,600 |
| 2024/04/24 | 15,390 | 15,690 | 15,160 | 15,300 | +60 | +0.4% | 598,900 |
| 2024/04/23 | 16,310 | 16,440 | 15,220 | 15,240 | -720 | -4.5% | 813,400 |
| 2024/04/22 | 15,100 | 16,230 | 15,020 | 15,960 | +830 | +5.5% | 1,338,400 |
| 2024/04/19 | 14,770 | 15,370 | 14,430 | 15,130 | -200 | -1.3% | 1,055,300 |
| 2024/04/18 | 14,730 | 15,470 | 14,450 | 15,330 | -200 | -1.3% | 1,013,800 |
| 2024/04/17 | 16,540 | 17,230 | 15,520 | 15,530 | -890 | -5.4% | 1,413,000 |
| 2024/04/16 | 17,160 | 17,350 | 16,180 | 16,420 | -1,140 | -6.5% | 1,295,700 |
| 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 |
201～
250
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
