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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 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 |
| 2025/07/31 | 18,400 | 19,540 | 18,400 | 19,360 | +1,030 | +5.6% | 1,649,800 |
| 2025/07/30 | 18,280 | 18,500 | 17,750 | 18,330 | +90 | +0.5% | 806,100 |
| 2025/07/29 | 18,300 | 18,430 | 18,020 | 18,240 | -30 | -0.2% | 642,100 |
| 2025/07/28 | 17,790 | 18,310 | 17,730 | 18,270 | +600 | +3.4% | 937,900 |
| 2025/07/25 | 17,860 | 18,030 | 17,420 | 17,670 | -140 | -0.8% | 579,600 |
| 2025/07/24 | 17,980 | 18,040 | 17,630 | 17,810 | ±0 | ±0% | 593,400 |
| 2025/07/23 | 17,200 | 18,050 | 17,110 | 17,810 | +810 | +4.8% | 961,800 |
| 2025/07/22 | 16,880 | 17,100 | 16,690 | 17,000 | +340 | +2% | 409,800 |
| 2025/07/18 | 16,860 | 17,330 | 16,570 | 16,660 | -130 | -0.8% | 688,500 |
| 2025/07/17 | 16,740 | 16,850 | 16,650 | 16,790 | +10 | +0.1% | 299,300 |
| 2025/07/16 | 16,950 | 17,070 | 16,620 | 16,780 | -110 | -0.7% | 505,600 |
| 2025/07/15 | 17,090 | 17,290 | 16,770 | 16,890 | -270 | -1.6% | 612,500 |
| 2025/07/14 | 17,180 | 17,380 | 16,730 | 17,160 | -110 | -0.6% | 871,100 |
| 2025/07/11 | 17,210 | 17,550 | 16,850 | 17,270 | +110 | +0.6% | 1,205,900 |
| 2025/07/10 | 17,600 | 17,730 | 17,030 | 17,160 | +540 | +3.2% | 2,675,500 |
| 2025/07/09 | 15,700 | 16,730 | 15,550 | 16,620 | +950 | +6.1% | 1,506,100 |
| 2025/07/08 | 15,800 | 16,090 | 15,450 | 15,670 | -90 | -0.6% | 846,700 |
| 2025/07/07 | 16,720 | 17,030 | 15,690 | 15,760 | -380 | -2.4% | 1,729,100 |
| 2025/07/04 | 15,740 | 17,320 | 15,620 | 16,140 | +1,800 | +12.6% | 5,937,600 |
| 2025/07/03 | 14,670 | 14,700 | 14,320 | 14,340 | -250 | -1.7% | 481,000 |
| 2025/07/02 | 14,440 | 14,860 | 14,060 | 14,590 | +590 | +4.2% | 1,060,700 |
| 2025/07/01 | 14,290 | 14,290 | 13,900 | 14,000 | -300 | -2.1% | 290,600 |
| 2025/06/30 | 14,250 | 14,470 | 14,170 | 14,300 | +140 | +1% | 342,700 |
| 2025/06/27 | 14,360 | 14,390 | 14,000 | 14,160 | -90 | -0.6% | 286,000 |
| 2025/06/26 | 14,100 | 14,290 | 14,020 | 14,250 | +170 | +1.2% | 259,200 |
| 2025/06/25 | 14,000 | 14,090 | 13,750 | 14,080 | +170 | +1.2% | 187,400 |
| 2025/06/24 | 13,850 | 14,050 | 13,820 | 13,910 | +210 | +1.5% | 238,300 |
| 2025/06/23 | 13,600 | 13,780 | 13,440 | 13,700 | -70 | -0.5% | 168,600 |
| 2025/06/20 | 14,150 | 14,230 | 13,760 | 13,770 | -360 | -2.5% | 296,700 |
1～
50
件表示中 / 1647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 | 883,000円 | +44.6% | +90.8% | 1.36% | 17.43倍 | 6.26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 | 43,600円 | +15.9% | +7.5% | 2.64% | 11.26倍 | 1.62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 | 229,100円 | +16.5% | +0.4% | 3.84% | 15.77倍 | 1.30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 | 318,000円 | +19.4% | +14.0% | 3.08% | 10.95倍 | 1.55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 | 341,500円 | +2.4% | +6.5% | 2.93% | 22.70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
