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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
251～
300
件表示中 / 1577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 | 1,189,000円 | +44.6% | +90.8% | 2.02% | 11.72倍 | 4.21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 |
| ゴールドクレ | 341,500円 | +2.4% | +6.5% | 2.93% | 22.70倍 | 0.85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 |
| トーセイ | 241,700円 | +24.2% | +8.3% | 3.68% | 9.15倍 | 1.29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 |
| サンフロンティア | 205,900円 | +13.4% | +10.0% | 3.69% | 6.44倍 | 0.98倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日本エスコン | 99,200円 | +17.1% | +1.0% | 4.84% | 8.25倍 | 1.20倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
市場注目の銘柄
チャート関連のコラム
