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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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
