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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 7,830 | 7,960 | 7,800 | 7,910 | +20 | +0.3% | 300,500 |
| 2025/12/09 | 7,940 | 7,970 | 7,830 | 7,890 | -60 | -0.8% | 263,400 |
| 2025/12/08 | 7,900 | 8,000 | 7,700 | 7,950 | +10 | +0.1% | 395,300 |
| 2025/12/05 | 7,830 | 7,990 | 7,810 | 7,940 | +140 | +1.8% | 373,200 |
| 2025/12/04 | 7,700 | 7,870 | 7,690 | 7,800 | +80 | +1% | 392,300 |
| 2025/12/03 | 7,700 | 7,790 | 7,680 | 7,720 | +50 | +0.7% | 390,900 |
| 2025/12/02 | 7,840 | 7,910 | 7,670 | 7,670 | -230 | -2.9% | 551,200 |
| 2025/12/01 | 8,130 | 8,130 | 7,870 | 7,900 | -220 | -2.7% | 524,200 |
| 2025/11/28 | 8,400 | 8,400 | 8,070 | 8,120 | -220 | -2.6% | 434,500 |
| 2025/11/27 | 8,250 | 8,390 | 8,240 | 8,340 | +140 | +1.7% | 455,800 |
| 2025/11/26 | 8,020 | 8,200 | 8,000 | 8,200 | +190 | +2.4% | 397,100 |
| 2025/11/25 | 8,170 | 8,170 | 7,940 | 8,010 | -10 | -0.1% | 455,100 |
| 2025/11/21 | 7,840 | 8,020 | 7,760 | 8,020 | +40 | +0.5% | 489,400 |
| 2025/11/20 | 8,080 | 8,200 | 7,980 | 7,980 | +50 | +0.6% | 514,000 |
| 2025/11/19 | 8,020 | 8,120 | 7,860 | 7,930 | ±0 | ±0% | 637,700 |
| 2025/11/18 | 8,230 | 8,250 | 7,880 | 7,930 | -470 | -5.6% | 1,040,700 |
| 2025/11/17 | 8,480 | 8,510 | 8,250 | 8,400 | -160 | -1.9% | 625,400 |
| 2025/11/14 | 8,380 | 8,850 | 8,360 | 8,560 | +30 | +0.4% | 1,581,700 |
| 2025/11/13 | 8,250 | 8,550 | 8,210 | 8,530 | +320 | +3.9% | 2,017,100 |
| 2025/11/12 | 8,200 | 8,360 | 8,140 | 8,210 | +100 | +1.2% | 948,600 |
| 2025/11/11 | 8,200 | 8,280 | 8,100 | 8,110 | -120 | -1.5% | 532,800 |
| 2025/11/10 | 8,110 | 8,370 | 8,040 | 8,230 | +230 | +2.9% | 1,040,300 |
| 2025/11/07 | 7,970 | 8,090 | 7,810 | 8,000 | +100 | +1.3% | 977,500 |
| 2025/11/06 | 8,070 | 8,210 | 7,900 | 7,900 | -140 | -1.7% | 2,553,100 |
| 2025/11/05 | 8,300 | 8,370 | 8,010 | 8,040 | -270 | -3.2% | 1,702,500 |
| 2025/11/04 | 8,360 | 8,430 | 8,290 | 8,310 | -100 | -1.2% | 557,100 |
| 2025/10/31 | 8,300 | 8,490 | 8,180 | 8,410 | +160 | +1.9% | 1,075,200 |
| 2025/10/30 | 8,400 | 8,560 | 8,200 | 8,250 | -150 | -1.8% | 1,070,900 |
| 2025/10/29 | 8,700 | 8,780 | 8,350 | 8,400 | -390 | -4.4% | 1,266,700 |
| 2025/10/28 | 8,690 | 9,000 | 8,530 | 8,790 | +400 | +4.8% | 3,593,700 |
| 2025/10/27 | 8,650 | 8,710 | 8,390 | 8,390 | -1,500 | -15.2% | 2,845,600 |
| 2025/10/24 | 10,200 | 10,200 | 9,860 | 9,890 | -160 | -1.6% | 672,300 |
| 2025/10/23 | 9,950 | 10,160 | 9,900 | 10,050 | -10 | -0.1% | 514,900 |
| 2025/10/22 | 9,740 | 10,160 | 9,620 | 10,060 | +380 | +3.9% | 1,137,200 |
| 2025/10/21 | 9,800 | 9,920 | 9,640 | 9,680 | -50 | -0.5% | 743,700 |
| 2025/10/20 | 9,450 | 9,770 | 9,380 | 9,730 | +640 | +7% | 1,152,000 |
| 2025/10/17 | 9,150 | 9,210 | 9,050 | 9,090 | -140 | -1.5% | 281,600 |
| 2025/10/16 | 9,400 | 9,460 | 9,150 | 9,230 | -60 | -0.6% | 401,300 |
| 2025/10/15 | 9,230 | 9,410 | 9,220 | 9,290 | +160 | +1.8% | 372,100 |
| 2025/10/14 | 9,520 | 9,690 | 9,110 | 9,130 | -320 | -3.4% | 707,900 |
| 2025/10/10 | 9,800 | 9,950 | 9,430 | 9,450 | -480 | -4.8% | 656,000 |
| 2025/10/09 | 9,240 | 9,940 | 9,120 | 9,930 | +640 | +6.9% | 1,203,900 |
| 2025/10/08 | 9,630 | 9,710 | 9,280 | 9,290 | -380 | -3.9% | 1,104,600 |
| 2025/10/07 | 9,990 | 10,050 | 9,650 | 9,670 | -330 | -3.3% | 1,078,500 |
| 2025/10/06 | 10,720 | 10,880 | 9,780 | 10,000 | -10 | -0.1% | 1,902,400 |
| 2025/10/03 | 9,820 | 10,350 | 9,560 | 10,010 | +790 | +8.6% | 4,230,200 |
| 2025/10/02 | 9,450 | 9,600 | 9,050 | 9,220 | -180 | -1.9% | 882,300 |
| 2025/10/01 | 9,520 | 9,560 | 9,270 | 9,400 | -200 | -2.1% | 414,400 |
| 2025/09/30 | 9,820 | 9,840 | 9,530 | 9,600 | -280 | -2.8% | 505,000 |
| 2025/09/29 | 9,420 | 9,960 | 9,360 | 9,880 | +490 | +5.2% | 919,600 |
1～
50
件表示中 / 1714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 | 791,000円 | +55.4% | +40.1% | 2.09% | 11.39倍 | 5.20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 |
| カチタス | 318,000円 | +13.9% | +24.7% | 2.45% | 20.91倍 | 5.01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 |
| レオパレス２１ | 64,800円 | +2.8% | +22.5% | 1.54% | 15.84倍 | 6.90倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| いちご | 40,700円 | +15.9% | +7.5% | 2.83% | 10.45倍 | 1.49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 | 219,800円 | +16.5% | +0.4% | 4.00% | 15.14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 |
市場注目の銘柄
チャート関連のコラム
