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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 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 |
| 2025/09/26 | 9,460 | 9,530 | 9,280 | 9,390 | -40 | -0.4% | 351,000 |
| 2025/09/25 | 9,460 | 9,520 | 9,360 | 9,430 | +40 | +0.4% | 256,200 |
| 2025/09/24 | 9,540 | 9,550 | 9,290 | 9,390 | -50 | -0.5% | 271,200 |
| 2025/09/22 | 9,350 | 9,540 | 9,340 | 9,440 | +220 | +2.4% | 625,400 |
| 2025/09/19 | 9,150 | 9,220 | 8,990 | 9,220 | +70 | +0.8% | 487,700 |
| 2025/09/18 | 9,100 | 9,270 | 9,080 | 9,150 | +80 | +0.9% | 342,000 |
| 2025/09/17 | 9,070 | 9,150 | 9,030 | 9,070 | -40 | -0.4% | 227,600 |
| 2025/09/16 | 9,020 | 9,130 | 8,980 | 9,110 | +110 | +1.2% | 315,500 |
| 2025/09/12 | 8,930 | 9,080 | 8,850 | 9,000 | +160 | +1.8% | 451,300 |
| 2025/09/11 | 8,770 | 8,910 | 8,710 | 8,840 | +70 | +0.8% | 249,300 |
| 2025/09/10 | 8,720 | 8,820 | 8,610 | 8,770 | +90 | +1% | 296,100 |
| 2025/09/09 | 9,210 | 9,240 | 8,660 | 8,680 | -450 | -4.9% | 662,100 |
| 2025/09/08 | 8,690 | 9,180 | 8,690 | 9,130 | +510 | +5.9% | 665,500 |
| 2025/09/05 | 8,690 | 8,740 | 8,540 | 8,620 | -40 | -0.5% | 248,600 |
| 2025/09/04 | 8,630 | 8,720 | 8,520 | 8,660 | +30 | +0.3% | 245,500 |
| 2025/09/03 | 8,690 | 8,880 | 8,510 | 8,630 | -160 | -1.8% | 447,500 |
| 2025/09/02 | 8,900 | 8,960 | 8,760 | 8,790 | -20 | -0.2% | 346,000 |
| 2025/09/01 | 9,200 | 9,200 | 8,680 | 8,810 | -450 | -4.9% | 725,300 |
| 2025/08/29 | 9,130 | 9,370 | 9,000 | 9,260 | +160 | +1.8% | 559,500 |
| 2025/08/28 | 9,010 | 9,100 | 8,760 | 9,100 | -9,250 | -50.4% | 623,600 |
| 2025/08/27 | 18,350 | 18,430 | 18,160 | 18,350 | +10 | +0.1% | 309,500 |
| 2025/08/26 | 18,500 | 18,640 | 18,300 | 18,340 | -110 | -0.6% | 240,200 |
| 2025/08/25 | 18,810 | 18,810 | 18,430 | 18,450 | +10 | +0.1% | 241,800 |
| 2025/08/22 | 18,670 | 18,770 | 18,390 | 18,440 | -340 | -1.8% | 367,400 |
| 2025/08/21 | 19,000 | 19,170 | 18,760 | 18,780 | -310 | -1.6% | 357,800 |
| 2025/08/20 | 19,700 | 19,730 | 18,820 | 19,090 | -800 | -4% | 672,900 |
| 2025/08/19 | 19,690 | 20,000 | 19,550 | 19,890 | +350 | +1.8% | 557,800 |
| 2025/08/18 | 19,500 | 19,630 | 19,210 | 19,540 | +220 | +1.1% | 483,000 |
| 2025/08/15 | 18,560 | 19,340 | 18,550 | 19,320 | +860 | +4.7% | 619,900 |
| 2025/08/14 | 18,230 | 18,750 | 18,220 | 18,460 | +100 | +0.5% | 300,000 |
| 2025/08/13 | 18,810 | 18,930 | 18,300 | 18,360 | -260 | -1.4% | 410,600 |
| 2025/08/12 | 18,870 | 19,040 | 18,560 | 18,620 | -140 | -0.7% | 521,800 |
| 2025/08/08 | 18,330 | 18,840 | 18,230 | 18,760 | +430 | +2.3% | 397,100 |
| 2025/08/07 | 18,250 | 18,670 | 18,210 | 18,330 | +50 | +0.3% | 325,300 |
| 2025/08/06 | 18,200 | 18,440 | 17,900 | 18,280 | ±0 | ±0% | 481,800 |
| 2025/08/05 | 19,000 | 19,040 | 18,160 | 18,280 | -720 | -3.8% | 678,400 |
| 2025/08/04 | 18,690 | 19,270 | 18,690 | 19,000 | -90 | -0.5% | 451,900 |
| 2025/08/01 | 19,170 | 19,420 | 19,050 | 19,090 | -270 | -1.4% | 611,600 |
1～
50
件表示中 / 1676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 | 929,000円 | +55.4% | +40.1% | 1.78% | 11.13倍 | 4.99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 |
| レオパレス２１ | 66,100円 | +2.2% | +14.7% | 1.51% | 18.10倍 | 2.58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 |
| カチタス | 263,300円 | +12.7% | +13.1% | 2.66% | 19.07倍 | 4.45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 |
| 平和不 | 230,000円 | +16.5% | +0.4% | 3.83% | 15.83倍 | 1.29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 |
| いちご | 36,900円 | +15.9% | +7.5% | 3.12% | 9.53倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
