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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 13,630 | 13,710 | 13,280 | 13,370 | -440 | -3.2% | 307,900 |
| 2024/07/18 | 13,820 | 14,110 | 13,700 | 13,810 | -190 | -1.4% | 248,800 |
| 2024/07/17 | 14,140 | 14,300 | 13,970 | 14,000 | -300 | -2.1% | 341,400 |
| 2024/07/16 | 14,890 | 14,990 | 14,300 | 14,300 | -550 | -3.7% | 355,700 |
| 2024/07/12 | 14,780 | 15,080 | 14,410 | 14,850 | +50 | +0.3% | 577,400 |
| 2024/07/11 | 14,480 | 14,840 | 14,200 | 14,800 | +350 | +2.4% | 433,000 |
| 2024/07/10 | 14,680 | 15,020 | 14,100 | 14,450 | -210 | -1.4% | 695,500 |
| 2024/07/09 | 15,490 | 15,630 | 14,600 | 14,660 | -610 | -4% | 716,800 |
| 2024/07/08 | 14,650 | 15,300 | 14,400 | 15,270 | +420 | +2.8% | 789,900 |
| 2024/07/05 | 14,600 | 15,050 | 14,080 | 14,850 | -10 | -0.1% | 1,210,600 |
| 2024/07/04 | 17,010 | 17,010 | 14,740 | 14,860 | -1,350 | -8.3% | 2,247,200 |
| 2024/07/03 | 15,200 | 16,210 | 14,800 | 16,210 | +3,000 | +22.7% | 1,953,200 |
| 2024/07/02 | 13,200 | 13,540 | 12,960 | 13,210 | -100 | -0.8% | 428,100 |
| 2024/07/01 | 13,860 | 13,910 | 13,160 | 13,310 | -530 | -3.8% | 400,200 |
| 2024/06/28 | 13,650 | 14,020 | 13,520 | 13,840 | +310 | +2.3% | 391,700 |
| 2024/06/27 | 13,330 | 13,630 | 13,220 | 13,530 | +190 | +1.4% | 256,700 |
| 2024/06/26 | 13,610 | 13,770 | 13,300 | 13,340 | -370 | -2.7% | 290,300 |
| 2024/06/25 | 13,890 | 14,330 | 13,490 | 13,710 | +230 | +1.7% | 735,600 |
| 2024/06/24 | 13,000 | 13,720 | 12,830 | 13,480 | +60 | +0.4% | 522,400 |
| 2024/06/21 | 14,250 | 14,520 | 13,170 | 13,420 | -870 | -6.1% | 792,200 |
| 2024/06/20 | 14,020 | 14,320 | 13,980 | 14,290 | +180 | +1.3% | 205,300 |
| 2024/06/19 | 14,310 | 14,360 | 13,970 | 14,110 | -50 | -0.4% | 310,200 |
| 2024/06/18 | 14,240 | 14,570 | 14,070 | 14,160 | +140 | +1% | 424,700 |
| 2024/06/17 | 14,130 | 14,460 | 13,790 | 14,020 | -130 | -0.9% | 479,200 |
| 2024/06/14 | 14,830 | 14,860 | 14,080 | 14,150 | -860 | -5.7% | 889,500 |
| 2024/06/13 | 15,300 | 15,620 | 14,880 | 15,010 | -180 | -1.2% | 513,800 |
| 2024/06/12 | 15,310 | 15,360 | 15,070 | 15,190 | -210 | -1.4% | 282,400 |
| 2024/06/11 | 15,630 | 15,780 | 15,270 | 15,400 | +30 | +0.2% | 521,700 |
| 2024/06/10 | 15,050 | 15,750 | 14,780 | 15,370 | +310 | +2.1% | 640,300 |
| 2024/06/07 | 15,030 | 15,450 | 14,910 | 15,060 | -240 | -1.6% | 491,900 |
| 2024/06/06 | 16,650 | 16,920 | 15,230 | 15,300 | -1,130 | -6.9% | 1,284,600 |
| 2024/06/05 | 15,850 | 16,600 | 15,670 | 16,430 | +740 | +4.7% | 1,010,000 |
| 2024/06/04 | 16,330 | 16,470 | 15,520 | 15,690 | -850 | -5.1% | 1,044,200 |
| 2024/06/03 | 17,500 | 17,520 | 16,400 | 16,540 | -760 | -4.4% | 764,200 |
| 2024/05/31 | 16,500 | 17,300 | 16,120 | 17,300 | +920 | +5.6% | 1,107,700 |
| 2024/05/30 | 15,780 | 16,620 | 15,530 | 16,380 | +70 | +0.4% | 815,600 |
| 2024/05/29 | 16,830 | 16,900 | 16,100 | 16,310 | -490 | -2.9% | 526,900 |
| 2024/05/28 | 17,220 | 17,520 | 16,620 | 16,800 | -360 | -2.1% | 617,300 |
| 2024/05/27 | 17,230 | 17,650 | 17,010 | 17,160 | +40 | +0.2% | 573,100 |
| 2024/05/24 | 17,500 | 18,140 | 17,120 | 17,120 | -670 | -3.8% | 780,800 |
| 2024/05/23 | 17,890 | 17,920 | 17,400 | 17,790 | +80 | +0.5% | 557,200 |
| 2024/05/22 | 19,020 | 19,040 | 17,710 | 17,710 | -1,150 | -6.1% | 853,200 |
| 2024/05/21 | 19,170 | 19,620 | 18,710 | 18,860 | -50 | -0.3% | 1,654,500 |
| 2024/05/20 | 17,170 | 18,920 | 17,140 | 18,910 | +1,650 | +9.6% | 1,521,300 |
| 2024/05/17 | 17,800 | 17,810 | 17,230 | 17,260 | -570 | -3.2% | 560,200 |
| 2024/05/16 | 18,390 | 18,830 | 17,700 | 17,830 | -330 | -1.8% | 1,172,700 |
| 2024/05/15 | 18,550 | 19,170 | 18,160 | 18,160 | -210 | -1.1% | 1,798,300 |
| 2024/05/14 | 17,980 | 18,660 | 17,690 | 18,370 | +400 | +2.2% | 1,178,300 |
| 2024/05/13 | 18,060 | 18,290 | 17,450 | 17,970 | -310 | -1.7% | 1,010,300 |
| 2024/05/10 | 18,460 | 19,130 | 17,810 | 18,280 | +220 | +1.2% | 2,383,600 |
101～
150
件表示中 / 1474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 | 1,117,000円 | +44.6% | +90.8% | 2.15% | 10.99倍 | 4.09倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| トーセイ | 252,900円 | +3.5% | +12.5% | 3.12% | 10.32倍 | 1.38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 | 325,000円 | +6.7% | +8.7% | 2.46% | 27.00倍 | 0.82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 |
| 日本エスコン | 96,000円 | -0.7% | - | 5.00% | 9.17倍 | 1.32倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| サンフロンティア | 188,100円 | +25.2% | +15.1% | 3.51% | 6.53倍 | 0.97倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
市場注目の銘柄
チャート関連のコラム
