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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 12,320 | 12,890 | 12,000 | 12,650 | +280 | +2.3% | 2,209,600 |
| 2024/01/30 | 12,800 | 12,840 | 12,120 | 12,370 | -130 | -1% | 1,930,700 |
| 2024/01/29 | 11,880 | 12,520 | 11,680 | 12,500 | +850 | +7.3% | 2,624,500 |
| 2024/01/26 | 11,490 | 12,780 | 11,300 | 11,650 | +990 | +9.3% | 3,749,600 |
| 2024/01/25 | 10,830 | 11,150 | 10,620 | 10,660 | -470 | -4.2% | 1,180,700 |
| 2024/01/24 | 10,980 | 12,090 | 10,890 | 11,130 | +640 | +6.1% | 3,015,100 |
| 2024/01/23 | 10,700 | 11,100 | 10,450 | 10,490 | +10 | +0.1% | 1,081,300 |
| 2024/01/22 | 10,670 | 10,750 | 10,310 | 10,480 | -260 | -2.4% | 619,400 |
| 2024/01/19 | 11,240 | 11,630 | 10,580 | 10,740 | -380 | -3.4% | 1,249,700 |
| 2024/01/18 | 11,200 | 11,580 | 10,840 | 11,120 | +300 | +2.8% | 2,273,600 |
| 2024/01/17 | 9,800 | 10,920 | 9,780 | 10,820 | +1,010 | +10.3% | 1,797,200 |
| 2024/01/16 | 10,230 | 10,500 | 9,760 | 9,810 | -210 | -2.1% | 1,109,100 |
| 2024/01/15 | 9,240 | 10,170 | 9,170 | 10,020 | +740 | +8% | 1,920,700 |
| 2024/01/12 | 8,920 | 9,430 | 8,730 | 9,280 | +280 | +3.1% | 1,063,600 |
| 2024/01/11 | 8,560 | 9,080 | 8,460 | 9,000 | +490 | +5.8% | 961,800 |
| 2024/01/10 | 8,740 | 8,830 | 8,510 | 8,510 | -320 | -3.6% | 431,700 |
| 2024/01/09 | 8,550 | 8,830 | 8,310 | 8,830 | +320 | +3.8% | 617,200 |
| 2024/01/05 | 8,690 | 8,730 | 8,410 | 8,510 | -160 | -1.8% | 464,200 |
| 2024/01/04 | 8,890 | 9,120 | 8,670 | 8,670 | -290 | -3.2% | 774,400 |
| 2023/12/29 | 8,980 | 9,050 | 8,730 | 8,960 | ±0 | ±0% | 888,000 |
| 2023/12/28 | 8,610 | 9,020 | 8,480 | 8,960 | +240 | +2.8% | 783,500 |
| 2023/12/27 | 8,930 | 9,030 | 8,680 | 8,720 | -280 | -3.1% | 679,600 |
| 2023/12/26 | 8,360 | 9,090 | 7,980 | 9,000 | -260 | -2.8% | 2,812,700 |
| 2023/12/25 | 8,950 | 9,540 | 8,950 | 9,260 | +690 | +8.1% | 955,700 |
| 2023/12/22 | 8,410 | 8,730 | 8,220 | 8,570 | +220 | +2.6% | 590,600 |
| 2023/12/21 | 8,500 | 8,630 | 8,290 | 8,350 | -450 | -5.1% | 579,700 |
| 2023/12/20 | 9,000 | 9,120 | 8,800 | 8,800 | +240 | +2.8% | 963,300 |
| 2023/12/19 | 7,780 | 8,560 | 7,740 | 8,560 | +910 | +11.9% | 1,311,400 |
| 2023/12/18 | 8,040 | 8,100 | 7,560 | 7,650 | -440 | -5.4% | 602,000 |
| 2023/12/15 | 7,900 | 8,170 | 7,510 | 8,090 | +280 | +3.6% | 762,800 |
| 2023/12/14 | 7,770 | 8,130 | 7,630 | 7,810 | +190 | +2.5% | 931,200 |
| 2023/12/13 | 7,480 | 7,830 | 7,220 | 7,620 | +180 | +2.4% | 1,216,600 |
| 2023/12/12 | 6,880 | 7,580 | 6,860 | 7,440 | +310 | +4.3% | 2,004,600 |
| 2023/12/11 | 7,130 | 7,130 | 7,130 | 7,130 | -1,500 | -17.4% | 41,400 |
| 2023/12/08 | 8,490 | 8,710 | 8,470 | 8,630 | -100 | -1.1% | 390,800 |
| 2023/12/07 | 9,030 | 9,120 | 8,670 | 8,730 | -450 | -4.9% | 457,400 |
| 2023/12/06 | 9,260 | 9,460 | 9,050 | 9,180 | -50 | -0.5% | 520,800 |
| 2023/12/05 | 9,200 | 9,500 | 9,090 | 9,230 | -90 | -1% | 594,100 |
| 2023/12/04 | 8,990 | 9,470 | 8,960 | 9,320 | +330 | +3.7% | 624,400 |
| 2023/12/01 | 9,120 | 9,370 | 8,800 | 8,990 | -130 | -1.4% | 814,100 |
| 2023/11/30 | 8,980 | 9,130 | 8,690 | 9,120 | -70 | -0.8% | 954,700 |
| 2023/11/29 | 8,390 | 9,210 | 8,390 | 9,190 | +770 | +9.1% | 1,625,500 |
| 2023/11/28 | 8,600 | 8,610 | 8,240 | 8,420 | -30 | -0.4% | 657,600 |
| 2023/11/27 | 8,020 | 8,540 | 8,020 | 8,450 | +520 | +6.6% | 596,300 |
| 2023/11/24 | 7,710 | 8,080 | 7,700 | 7,930 | +260 | +3.4% | 385,200 |
| 2023/11/22 | 7,780 | 7,950 | 7,580 | 7,670 | -150 | -1.9% | 270,300 |
| 2023/11/21 | 7,780 | 7,840 | 7,560 | 7,820 | +150 | +2% | 241,400 |
| 2023/11/20 | 7,390 | 7,780 | 7,380 | 7,670 | +350 | +4.8% | 409,000 |
| 2023/11/17 | 7,330 | 7,440 | 7,190 | 7,320 | -140 | -1.9% | 422,100 |
| 2023/11/16 | 7,840 | 7,850 | 7,370 | 7,460 | -440 | -5.6% | 551,800 |
201～
250
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
