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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 10,160 | 10,680 | 10,130 | 10,230 | -220 | -2.1% | 621,200 |
| 2023/10/13 | 10,500 | 10,780 | 10,350 | 10,450 | -150 | -1.4% | 711,500 |
| 2023/10/12 | 10,160 | 10,630 | 10,100 | 10,600 | +830 | +8.5% | 909,600 |
| 2023/10/11 | 9,600 | 9,960 | 9,410 | 9,770 | +210 | +2.2% | 870,800 |
| 2023/10/10 | 9,060 | 9,560 | 8,930 | 9,560 | +780 | +8.9% | 944,500 |
| 2023/10/06 | 8,900 | 8,940 | 8,280 | 8,780 | -110 | -1.2% | 1,129,100 |
| 2023/10/05 | 8,890 | 8,890 | 8,400 | 8,890 | +1,500 | +20.3% | 1,719,200 |
| 2023/10/04 | 7,390 | 7,390 | 7,390 | 7,390 | +1,000 | +15.6% | 28,700 |
| 2023/10/03 | 6,450 | 6,530 | 6,320 | 6,390 | -80 | -1.2% | 300,200 |
| 2023/10/02 | 6,590 | 6,870 | 6,470 | 6,470 | +190 | +3% | 394,700 |
| 2023/09/29 | 6,490 | 6,530 | 6,240 | 6,280 | -290 | -4.4% | 233,200 |
| 2023/09/28 | 6,640 | 6,710 | 6,490 | 6,570 | -80 | -1.2% | 184,900 |
| 2023/09/27 | 6,540 | 6,670 | 6,540 | 6,650 | +40 | +0.6% | 120,500 |
| 2023/09/26 | 6,750 | 6,750 | 6,510 | 6,610 | -60 | -0.9% | 144,700 |
| 2023/09/25 | 6,570 | 6,730 | 6,470 | 6,670 | +60 | +0.9% | 192,600 |
| 2023/09/22 | 6,330 | 6,660 | 6,220 | 6,610 | +320 | +5.1% | 209,300 |
| 2023/09/21 | 6,490 | 6,620 | 6,280 | 6,290 | -190 | -2.9% | 180,200 |
| 2023/09/20 | 6,280 | 6,620 | 6,260 | 6,480 | +450 | +7.5% | 303,900 |
| 2023/09/19 | 5,980 | 6,090 | 5,930 | 6,030 | +10 | +0.2% | 104,400 |
| 2023/09/15 | 5,950 | 6,140 | 5,940 | 6,020 | +120 | +2% | 135,100 |
| 2023/09/14 | 5,740 | 5,940 | 5,740 | 5,900 | +160 | +2.8% | 119,100 |
| 2023/09/13 | 5,670 | 5,800 | 5,650 | 5,740 | +40 | +0.7% | 53,000 |
| 2023/09/12 | 5,740 | 5,880 | 5,670 | 5,700 | +20 | +0.4% | 112,700 |
| 2023/09/11 | 5,840 | 5,960 | 5,650 | 5,680 | -160 | -2.7% | 165,200 |
| 2023/09/08 | 5,560 | 5,940 | 5,550 | 5,840 | +180 | +3.2% | 194,200 |
| 2023/09/07 | 5,750 | 5,760 | 5,600 | 5,660 | -100 | -1.7% | 80,500 |
| 2023/09/06 | 5,810 | 5,840 | 5,650 | 5,760 | -10 | -0.2% | 147,400 |
| 2023/09/05 | 5,500 | 5,880 | 5,470 | 5,770 | +320 | +5.9% | 332,300 |
| 2023/09/04 | 5,270 | 5,500 | 5,270 | 5,450 | +150 | +2.8% | 100,900 |
| 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 |
401～
450
件表示中 / 1588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 | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61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 |
| トーセイ | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 |
| サンフロンティア | 203,900円 | +13.4% | +10.0% | 3.73% | 6.38倍 | 0.97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 | 96,700円 | +17.1% | +1.0% | 4.96% | 8.04倍 | 1.17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
