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 |
---|---|---|---|---|---|---|---|
2025/06/13 | 13,890 | 13,980 | 13,630 | 13,860 | +90 | +0.7% | 228,900 |
2025/06/12 | 13,980 | 13,980 | 13,650 | 13,770 | -240 | -1.7% | 294,200 |
2025/06/11 | 14,250 | 14,330 | 13,740 | 14,010 | -180 | -1.3% | 467,700 |
2025/06/10 | 13,390 | 14,340 | 13,340 | 14,190 | +810 | +6.1% | 822,900 |
2025/06/09 | 13,170 | 13,430 | 12,990 | 13,380 | +350 | +2.7% | 256,300 |
2025/06/06 | 12,900 | 13,120 | 12,800 | 13,030 | +130 | +1% | 234,300 |
2025/06/05 | 13,250 | 13,270 | 12,880 | 12,900 | -270 | -2.1% | 247,200 |
2025/06/04 | 13,620 | 13,720 | 13,170 | 13,170 | -400 | -2.9% | 271,200 |
2025/06/03 | 13,760 | 13,850 | 13,480 | 13,570 | -160 | -1.2% | 304,700 |
2025/06/02 | 13,500 | 13,770 | 13,270 | 13,730 | +160 | +1.2% | 336,700 |
2025/05/30 | 13,450 | 13,660 | 13,360 | 13,570 | +30 | +0.2% | 353,400 |
2025/05/29 | 13,480 | 13,640 | 13,280 | 13,540 | +140 | +1% | 409,100 |
2025/05/28 | 13,170 | 13,670 | 13,130 | 13,400 | +300 | +2.3% | 702,400 |
2025/05/27 | 12,600 | 13,420 | 12,590 | 13,100 | +470 | +3.7% | 814,800 |
2025/05/26 | 12,090 | 12,800 | 12,060 | 12,630 | +630 | +5.3% | 442,600 |
2025/05/23 | 11,950 | 12,100 | 11,930 | 12,000 | +110 | +0.9% | 162,000 |
2025/05/22 | 11,680 | 11,930 | 11,570 | 11,890 | +40 | +0.3% | 167,100 |
2025/05/21 | 12,030 | 12,050 | 11,850 | 11,850 | -30 | -0.3% | 164,700 |
2025/05/20 | 12,150 | 12,210 | 11,880 | 11,880 | -230 | -1.9% | 225,800 |
2025/05/19 | 12,050 | 12,310 | 12,020 | 12,110 | +60 | +0.5% | 190,000 |
2025/05/16 | 12,050 | 12,240 | 12,030 | 12,050 | +10 | +0.1% | 167,700 |
2025/05/15 | 12,380 | 12,410 | 12,030 | 12,040 | -340 | -2.7% | 221,300 |
2025/05/14 | 12,590 | 12,590 | 12,290 | 12,380 | -270 | -2.1% | 227,700 |
2025/05/13 | 12,700 | 12,800 | 12,380 | 12,650 | +50 | +0.4% | 301,100 |
2025/05/12 | 12,650 | 12,820 | 12,600 | 12,600 | +30 | +0.2% | 235,100 |
2025/05/09 | 12,620 | 12,770 | 12,410 | 12,570 | -50 | -0.4% | 276,000 |
2025/05/08 | 12,830 | 12,850 | 12,520 | 12,620 | -210 | -1.6% | 295,000 |
2025/05/07 | 12,010 | 12,830 | 11,970 | 12,830 | +880 | +7.4% | 509,400 |
2025/05/02 | 12,050 | 12,120 | 11,750 | 11,950 | -50 | -0.4% | 275,000 |
2025/05/01 | 12,110 | 12,150 | 11,900 | 12,000 | -270 | -2.2% | 329,300 |
2025/04/30 | 12,340 | 12,410 | 12,140 | 12,270 | -70 | -0.6% | 276,200 |
2025/04/28 | 12,700 | 12,800 | 12,340 | 12,340 | -310 | -2.5% | 277,000 |
2025/04/25 | 12,790 | 12,830 | 12,520 | 12,650 | -170 | -1.3% | 280,300 |
2025/04/24 | 13,030 | 13,050 | 12,760 | 12,820 | -130 | -1% | 248,700 |
2025/04/23 | 12,920 | 13,020 | 12,730 | 12,950 | +230 | +1.8% | 306,600 |
2025/04/22 | 12,780 | 12,950 | 12,620 | 12,720 | -120 | -0.9% | 278,200 |
2025/04/21 | 12,580 | 12,940 | 12,510 | 12,840 | +320 | +2.6% | 427,600 |
2025/04/18 | 12,590 | 12,750 | 12,470 | 12,520 | -30 | -0.2% | 280,600 |
2025/04/17 | 12,180 | 12,550 | 12,070 | 12,550 | +380 | +3.1% | 298,600 |
2025/04/16 | 12,580 | 12,610 | 12,000 | 12,170 | -360 | -2.9% | 363,700 |
2025/04/15 | 12,490 | 12,660 | 12,360 | 12,530 | +60 | +0.5% | 349,400 |
2025/04/14 | 12,300 | 12,710 | 12,160 | 12,470 | +310 | +2.5% | 628,500 |
2025/04/11 | 11,200 | 12,160 | 11,130 | 12,160 | +700 | +6.1% | 738,500 |
2025/04/10 | 11,930 | 11,950 | 11,260 | 11,460 | +720 | +6.7% | 779,900 |
2025/04/09 | 10,920 | 11,110 | 10,370 | 10,740 | -350 | -3.2% | 953,200 |
2025/04/08 | 10,340 | 11,090 | 10,340 | 11,090 | +1,500 | +15.6% | 517,300 |
2025/04/07 | 9,160 | 10,240 | 9,160 | 9,590 | -1,370 | -12.5% | 1,349,300 |
2025/04/04 | 11,340 | 11,730 | 10,590 | 10,960 | -1,620 | -12.9% | 1,934,000 |
2025/04/03 | 11,980 | 12,760 | 11,930 | 12,580 | -300 | -2.3% | 719,000 |
2025/04/02 | 13,060 | 13,060 | 12,660 | 12,880 | -150 | -1.2% | 465,900 |
1~
50
件表示中 / 1593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 | 1,386,000円 | +44.6% | +90.8% | 1.73% | 13.66倍 | 4.91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 | 39,200円 | +15.9% | +7.5% | 2.93% | 10.28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 |
平和不 | 439,000円 | +16.5% | +0.4% | 4.01% | 15.11倍 | 1.24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 |
トーセイ | 257,200円 | +24.2% | +8.3% | 3.46% | 9.74倍 | 1.38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 | 339,500円 | +2.4% | +6.5% | 2.95% | 22.57倍 | 0.84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