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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
301～
350
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
