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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 14,180 | 14,450 | 14,060 | 14,230 | -90 | -0.6% | 531,600 |
| 2025/02/20 | 14,870 | 14,980 | 14,170 | 14,320 | -570 | -3.8% | 705,500 |
| 2025/02/19 | 15,110 | 15,300 | 14,890 | 14,890 | -100 | -0.7% | 517,600 |
| 2025/02/18 | 14,840 | 15,220 | 14,830 | 14,990 | +150 | +1% | 491,000 |
| 2025/02/17 | 15,910 | 15,920 | 14,840 | 14,840 | -1,030 | -6.5% | 837,400 |
| 2025/02/14 | 15,610 | 16,020 | 15,560 | 15,870 | +150 | +1% | 575,900 |
| 2025/02/13 | 15,940 | 16,170 | 15,530 | 15,720 | -10 | -0.1% | 730,700 |
| 2025/02/12 | 15,670 | 15,730 | 15,470 | 15,730 | +340 | +2.2% | 659,000 |
| 2025/02/10 | 15,190 | 15,590 | 15,160 | 15,390 | +370 | +2.5% | 939,000 |
| 2025/02/07 | 15,090 | 15,330 | 14,970 | 15,020 | +10 | +0.1% | 690,800 |
| 2025/02/06 | 14,810 | 15,040 | 14,720 | 15,010 | +210 | +1.4% | 445,300 |
| 2025/02/05 | 15,200 | 15,400 | 14,710 | 14,800 | -250 | -1.7% | 670,800 |
| 2025/02/04 | 14,940 | 15,410 | 14,870 | 15,050 | +330 | +2.2% | 912,000 |
| 2025/02/03 | 14,850 | 14,880 | 14,550 | 14,720 | -270 | -1.8% | 407,300 |
| 2025/01/31 | 14,900 | 15,110 | 14,760 | 14,990 | +110 | +0.7% | 622,300 |
| 2025/01/30 | 15,120 | 15,280 | 14,800 | 14,880 | -170 | -1.1% | 645,100 |
| 2025/01/29 | 14,800 | 15,410 | 14,650 | 15,050 | +230 | +1.6% | 1,240,800 |
| 2025/01/28 | 14,340 | 14,820 | 14,280 | 14,820 | +600 | +4.2% | 883,700 |
| 2025/01/27 | 14,030 | 14,440 | 13,820 | 14,220 | +240 | +1.7% | 745,800 |
| 2025/01/24 | 13,800 | 14,140 | 13,710 | 13,980 | +150 | +1.1% | 759,400 |
| 2025/01/23 | 14,660 | 14,700 | 13,830 | 13,830 | -820 | -5.6% | 848,700 |
| 2025/01/22 | 15,030 | 15,050 | 14,600 | 14,650 | -210 | -1.4% | 795,100 |
| 2025/01/21 | 14,390 | 15,050 | 14,320 | 14,860 | +600 | +4.2% | 1,790,700 |
| 2025/01/20 | 14,420 | 14,720 | 14,040 | 14,260 | -40 | -0.3% | 1,280,000 |
| 2025/01/17 | 13,520 | 14,830 | 13,460 | 14,300 | +530 | +3.8% | 2,549,600 |
| 2025/01/16 | 13,630 | 14,120 | 13,210 | 13,770 | +230 | +1.7% | 2,211,000 |
| 2025/01/15 | 15,690 | 16,300 | 13,350 | 13,540 | -1,000 | -6.9% | 4,853,300 |
| 2025/01/14 | 14,630 | 14,770 | 14,210 | 14,540 | -270 | -1.8% | 835,200 |
| 2025/01/10 | 14,550 | 14,910 | 14,460 | 14,810 | +90 | +0.6% | 908,100 |
| 2025/01/09 | 14,350 | 14,750 | 14,230 | 14,720 | +300 | +2.1% | 910,200 |
| 2025/01/08 | 14,200 | 14,580 | 14,120 | 14,420 | +130 | +0.9% | 647,000 |
| 2025/01/07 | 14,020 | 14,550 | 13,960 | 14,290 | +390 | +2.8% | 1,013,500 |
| 2025/01/06 | 13,500 | 13,920 | 13,440 | 13,900 | +460 | +3.4% | 750,800 |
| 2024/12/30 | 13,460 | 13,640 | 13,300 | 13,440 | -30 | -0.2% | 567,100 |
| 2024/12/27 | 13,450 | 13,700 | 13,280 | 13,470 | +140 | +1.1% | 976,400 |
| 2024/12/26 | 12,610 | 13,400 | 12,610 | 13,330 | +710 | +5.6% | 1,296,200 |
| 2024/12/25 | 12,880 | 12,880 | 12,430 | 12,620 | -60 | -0.5% | 621,600 |
| 2024/12/24 | 12,390 | 12,870 | 12,320 | 12,680 | +380 | +3.1% | 971,200 |
| 2024/12/23 | 12,090 | 12,300 | 11,760 | 12,300 | +320 | +2.7% | 741,400 |
| 2024/12/20 | 12,200 | 12,670 | 11,920 | 11,980 | -140 | -1.2% | 1,116,800 |
| 2024/12/19 | 12,280 | 12,700 | 12,090 | 12,120 | -610 | -4.8% | 1,068,100 |
| 2024/12/18 | 12,360 | 12,990 | 12,170 | 12,730 | +470 | +3.8% | 1,378,300 |
| 2024/12/17 | 11,760 | 12,350 | 11,660 | 12,260 | +490 | +4.2% | 1,071,800 |
| 2024/12/16 | 11,330 | 12,000 | 11,260 | 11,770 | +600 | +5.4% | 1,194,800 |
| 2024/12/13 | 11,390 | 11,530 | 11,150 | 11,170 | -240 | -2.1% | 602,400 |
| 2024/12/12 | 11,660 | 11,740 | 11,400 | 11,410 | -120 | -1% | 511,000 |
| 2024/12/11 | 11,780 | 11,810 | 11,510 | 11,530 | -290 | -2.5% | 524,800 |
| 2024/12/10 | 12,000 | 12,070 | 11,740 | 11,820 | -180 | -1.5% | 459,700 |
| 2024/12/09 | 12,170 | 12,200 | 11,910 | 12,000 | -160 | -1.3% | 447,000 |
| 2024/12/06 | 12,330 | 12,400 | 12,040 | 12,160 | -230 | -1.9% | 466,300 |
51～
100
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
