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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 7,980 | 7,980 | 7,730 | 7,900 | +160 | +2.1% | 350,600 |
| 2023/11/14 | 7,670 | 7,870 | 7,540 | 7,740 | +130 | +1.7% | 337,400 |
| 2023/11/13 | 7,610 | 7,690 | 7,440 | 7,610 | -50 | -0.7% | 299,700 |
| 2023/11/10 | 7,540 | 7,720 | 7,370 | 7,660 | -100 | -1.3% | 504,400 |
| 2023/11/09 | 7,960 | 8,070 | 7,730 | 7,760 | -240 | -3% | 420,000 |
| 2023/11/08 | 8,290 | 8,380 | 8,000 | 8,000 | -140 | -1.7% | 460,100 |
| 2023/11/07 | 8,320 | 8,330 | 8,030 | 8,140 | -270 | -3.2% | 491,900 |
| 2023/11/06 | 8,260 | 8,580 | 8,080 | 8,410 | +360 | +4.5% | 523,900 |
| 2023/11/02 | 7,810 | 8,080 | 7,720 | 8,050 | +340 | +4.4% | 530,400 |
| 2023/11/01 | 8,090 | 8,170 | 7,650 | 7,710 | -230 | -2.9% | 658,900 |
| 2023/10/31 | 8,040 | 8,290 | 7,860 | 7,940 | -230 | -2.8% | 913,700 |
| 2023/10/30 | 8,330 | 8,610 | 8,020 | 8,170 | -450 | -5.2% | 939,000 |
| 2023/10/27 | 7,990 | 8,690 | 7,780 | 8,620 | +740 | +9.4% | 1,438,500 |
301～
350
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
