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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 4,440 | 4,470 | 4,280 | 4,455 | +75 | +1.7% | 366,400 |
| 2023/07/03 | 4,405 | 4,475 | 4,350 | 4,380 | +55 | +1.3% | 196,200 |
| 2023/06/30 | 4,350 | 4,350 | 4,240 | 4,325 | -5 | -0.1% | 83,200 |
| 2023/06/29 | 4,285 | 4,385 | 4,275 | 4,330 | +90 | +2.1% | 101,400 |
| 2023/06/28 | 4,230 | 4,265 | 4,140 | 4,240 | +60 | +1.4% | 101,200 |
| 2023/06/27 | 4,140 | 4,225 | 4,105 | 4,180 | ±0 | ±0% | 87,300 |
| 2023/06/26 | 4,260 | 4,275 | 4,165 | 4,180 | -165 | -3.8% | 147,000 |
| 2023/06/23 | 4,520 | 4,530 | 4,285 | 4,345 | -105 | -2.4% | 146,700 |
| 2023/06/22 | 4,455 | 4,600 | 4,405 | 4,450 | -5 | -0.1% | 127,300 |
| 2023/06/21 | 4,350 | 4,470 | 4,320 | 4,455 | +40 | +0.9% | 87,300 |
| 2023/06/20 | 4,490 | 4,490 | 4,305 | 4,415 | -10 | -0.2% | 145,700 |
| 2023/06/19 | 4,555 | 4,580 | 4,380 | 4,425 | -155 | -3.4% | 159,800 |
| 2023/06/16 | 4,265 | 4,645 | 4,240 | 4,580 | +315 | +7.4% | 283,300 |
| 2023/06/15 | 4,140 | 4,300 | 4,115 | 4,265 | +85 | +2% | 106,200 |
| 2023/06/14 | 4,330 | 4,330 | 4,165 | 4,180 | -115 | -2.7% | 117,600 |
| 2023/06/13 | 4,330 | 4,330 | 4,230 | 4,295 | +20 | +0.5% | 119,400 |
| 2023/06/12 | 4,160 | 4,305 | 4,125 | 4,275 | +185 | +4.5% | 141,700 |
| 2023/06/09 | 4,065 | 4,140 | 4,050 | 4,090 | +25 | +0.6% | 54,300 |
| 2023/06/08 | 4,135 | 4,220 | 3,975 | 4,065 | -70 | -1.7% | 112,900 |
| 2023/06/07 | 4,100 | 4,155 | 4,040 | 4,135 | +45 | +1.1% | 104,300 |
| 2023/06/06 | 3,955 | 4,090 | 3,915 | 4,090 | +135 | +3.4% | 98,100 |
| 2023/06/05 | 3,950 | 3,975 | 3,890 | 3,955 | +70 | +1.8% | 88,700 |
| 2023/06/02 | 3,805 | 3,885 | 3,740 | 3,885 | +90 | +2.4% | 76,300 |
| 2023/06/01 | 3,730 | 3,845 | 3,685 | 3,795 | +30 | +0.8% | 81,600 |
| 2023/05/31 | 3,880 | 3,880 | 3,745 | 3,765 | -115 | -3% | 87,200 |
| 2023/05/30 | 3,825 | 3,880 | 3,730 | 3,880 | +125 | +3.3% | 73,500 |
| 2023/05/29 | 3,900 | 3,900 | 3,730 | 3,755 | -100 | -2.6% | 97,800 |
| 2023/05/26 | 3,860 | 3,925 | 3,835 | 3,855 | -5 | -0.1% | 80,400 |
| 2023/05/25 | 3,840 | 3,890 | 3,795 | 3,860 | +20 | +0.5% | 55,700 |
| 2023/05/24 | 3,770 | 3,885 | 3,770 | 3,840 | +95 | +2.5% | 81,000 |
| 2023/05/23 | 3,835 | 3,930 | 3,700 | 3,745 | -25 | -0.7% | 157,100 |
| 2023/05/22 | 3,675 | 3,780 | 3,620 | 3,770 | +110 | +3% | 88,100 |
| 2023/05/19 | 3,525 | 3,675 | 3,475 | 3,660 | +130 | +3.7% | 96,200 |
| 2023/05/18 | 3,625 | 3,625 | 3,525 | 3,530 | -70 | -1.9% | 89,200 |
| 2023/05/17 | 3,625 | 3,630 | 3,565 | 3,600 | -25 | -0.7% | 76,000 |
| 2023/05/16 | 3,645 | 3,660 | 3,590 | 3,625 | +30 | +0.8% | 28,500 |
| 2023/05/15 | 3,620 | 3,640 | 3,590 | 3,595 | +5 | +0.1% | 37,900 |
| 2023/05/12 | 3,605 | 3,635 | 3,590 | 3,590 | -20 | -0.6% | 24,600 |
| 2023/05/11 | 3,675 | 3,700 | 3,605 | 3,610 | -45 | -1.2% | 48,200 |
| 2023/05/10 | 3,695 | 3,710 | 3,645 | 3,655 | -40 | -1.1% | 32,300 |
| 2023/05/09 | 3,700 | 3,745 | 3,685 | 3,695 | ±0 | ±0% | 30,500 |
| 2023/05/08 | 3,625 | 3,700 | 3,625 | 3,695 | +70 | +1.9% | 41,500 |
| 2023/05/02 | 3,575 | 3,645 | 3,540 | 3,625 | +10 | +0.3% | 58,400 |
| 2023/05/01 | 3,700 | 3,715 | 3,590 | 3,615 | -65 | -1.8% | 78,800 |
| 2023/04/28 | 3,645 | 3,685 | 3,595 | 3,680 | +35 | +1% | 82,500 |
| 2023/04/27 | 3,625 | 3,680 | 3,585 | 3,645 | -15 | -0.4% | 93,800 |
| 2023/04/26 | 3,660 | 3,705 | 3,640 | 3,660 | -45 | -1.2% | 91,000 |
| 2023/04/25 | 3,830 | 3,835 | 3,690 | 3,705 | -55 | -1.5% | 93,800 |
| 2023/04/24 | 3,775 | 3,795 | 3,720 | 3,760 | -50 | -1.3% | 84,600 |
| 2023/04/21 | 3,840 | 3,855 | 3,775 | 3,810 | -30 | -0.8% | 103,500 |
451～
500
件表示中 / 1568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 | 1,257,000円 | +44.6% | +90.8% | 1.91% | 12.39倍 | 4.45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 | 39,000円 | +15.9% | +7.5% | 2.95% | 10.26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 |
| カチタス | 212,400円 | +6.1% | +11.2% | 2.64% | 17.67倍 | 3.87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 |
| トーセイ | 250,500円 | +24.2% | +8.3% | 3.55% | 9.48倍 | 1.34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 | 333,000円 | +17.5% | +26.8% | 2.40% | 22.14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
