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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,150 | 5,310 | 5,140 | 5,300 | +80 | +1.5% | 47,500 |
| 2023/08/31 | 5,320 | 5,390 | 5,190 | 5,220 | -110 | -2.1% | 78,500 |
| 2023/08/30 | 5,350 | 5,410 | 5,310 | 5,330 | -60 | -1.1% | 85,700 |
| 2023/08/29 | 5,340 | 5,400 | 5,230 | 5,390 | +110 | +2.1% | 100,700 |
| 2023/08/28 | 5,250 | 5,330 | 5,210 | 5,280 | +20 | +0.4% | 98,200 |
| 2023/08/25 | 5,070 | 5,340 | 5,040 | 5,260 | +100 | +1.9% | 121,300 |
| 2023/08/24 | 5,170 | 5,270 | 5,080 | 5,160 | +80 | +1.6% | 85,700 |
| 2023/08/23 | 4,860 | 5,110 | 4,855 | 5,080 | +210 | +4.3% | 81,300 |
| 2023/08/22 | 4,900 | 4,920 | 4,845 | 4,870 | -20 | -0.4% | 68,200 |
| 2023/08/21 | 4,900 | 4,965 | 4,860 | 4,890 | -10 | -0.2% | 60,100 |
| 2023/08/18 | 4,915 | 4,990 | 4,830 | 4,900 | -70 | -1.4% | 90,200 |
| 2023/08/17 | 4,990 | 5,030 | 4,840 | 4,970 | -70 | -1.4% | 159,000 |
| 2023/08/16 | 5,090 | 5,130 | 4,980 | 5,040 | -90 | -1.8% | 111,400 |
| 2023/08/15 | 5,110 | 5,180 | 5,060 | 5,130 | +20 | +0.4% | 64,000 |
| 2023/08/14 | 5,230 | 5,320 | 5,100 | 5,110 | -110 | -2.1% | 95,700 |
| 2023/08/10 | 5,170 | 5,240 | 5,080 | 5,220 | +50 | +1% | 85,600 |
| 2023/08/09 | 5,230 | 5,330 | 5,170 | 5,170 | -60 | -1.1% | 71,200 |
| 2023/08/08 | 5,340 | 5,430 | 5,230 | 5,230 | -160 | -3% | 122,300 |
| 2023/08/07 | 5,120 | 5,390 | 5,110 | 5,390 | +200 | +3.9% | 105,800 |
| 2023/08/04 | 5,210 | 5,330 | 5,140 | 5,190 | -60 | -1.1% | 100,100 |
| 2023/08/03 | 5,270 | 5,390 | 5,230 | 5,250 | -140 | -2.6% | 136,400 |
| 2023/08/02 | 5,430 | 5,520 | 5,390 | 5,390 | -110 | -2% | 99,500 |
| 2023/08/01 | 5,610 | 5,640 | 5,440 | 5,500 | -40 | -0.7% | 204,400 |
| 2023/07/31 | 5,370 | 5,570 | 5,370 | 5,540 | +290 | +5.5% | 306,200 |
| 2023/07/28 | 5,060 | 5,430 | 5,050 | 5,250 | -10 | -0.2% | 321,000 |
| 2023/07/27 | 5,130 | 5,350 | 5,120 | 5,260 | +120 | +2.3% | 148,500 |
| 2023/07/26 | 5,200 | 5,240 | 5,110 | 5,140 | -60 | -1.2% | 112,700 |
| 2023/07/25 | 5,140 | 5,210 | 5,070 | 5,200 | +30 | +0.6% | 136,200 |
| 2023/07/24 | 5,000 | 5,280 | 4,975 | 5,170 | +205 | +4.1% | 254,600 |
| 2023/07/21 | 4,955 | 5,010 | 4,880 | 4,965 | -75 | -1.5% | 208,400 |
| 2023/07/20 | 4,895 | 5,050 | 4,860 | 5,040 | +110 | +2.2% | 208,300 |
| 2023/07/19 | 4,855 | 5,090 | 4,825 | 4,930 | +115 | +2.4% | 237,000 |
| 2023/07/18 | 4,830 | 4,865 | 4,760 | 4,815 | +75 | +1.6% | 127,800 |
| 2023/07/14 | 4,960 | 5,040 | 4,700 | 4,740 | -80 | -1.7% | 261,400 |
| 2023/07/13 | 4,870 | 4,900 | 4,700 | 4,820 | -85 | -1.7% | 218,200 |
| 2023/07/12 | 5,010 | 5,060 | 4,880 | 4,905 | -125 | -2.5% | 163,800 |
| 2023/07/11 | 5,100 | 5,160 | 4,945 | 5,030 | +10 | +0.2% | 191,400 |
| 2023/07/10 | 5,130 | 5,130 | 4,900 | 5,020 | -130 | -2.5% | 413,500 |
| 2023/07/07 | 5,300 | 5,410 | 5,050 | 5,150 | -220 | -4.1% | 454,800 |
| 2023/07/06 | 5,070 | 5,580 | 5,040 | 5,370 | +210 | +4.1% | 1,853,200 |
| 2023/07/05 | 4,805 | 5,160 | 4,680 | 5,160 | +705 | +15.8% | 1,236,500 |
| 2023/07/04 | 4,440 | 4,470 | 4,280 | 4,455 | +75 | +1.7% | 366,400 |
| 2023/07/03 | 4,405 | 4,475 | 4,350 | 4,380 | +55 | +1.3% | 196,200 |
| 2023/06/30 | 4,350 | 4,350 | 4,240 | 4,325 | -5 | -0.1% | 83,200 |
| 2023/06/29 | 4,285 | 4,385 | 4,275 | 4,330 | +90 | +2.1% | 101,400 |
| 2023/06/28 | 4,230 | 4,265 | 4,140 | 4,240 | +60 | +1.4% | 101,200 |
| 2023/06/27 | 4,140 | 4,225 | 4,105 | 4,180 | ±0 | ±0% | 87,300 |
| 2023/06/26 | 4,260 | 4,275 | 4,165 | 4,180 | -165 | -3.8% | 147,000 |
| 2023/06/23 | 4,520 | 4,530 | 4,285 | 4,345 | -105 | -2.4% | 146,700 |
| 2023/06/22 | 4,455 | 4,600 | 4,405 | 4,450 | -5 | -0.1% | 127,300 |
301～
350
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
