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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,040 | 1,056.3 | 1,021.3 | 1,055 | +26.2 | +2.5% | 7,600 |
| 2019/08/06 | 1,043.8 | 1,043.8 | 1,028.8 | 1,028.8 | -17.5 | -1.7% | 2,800 |
| 2019/08/05 | 1,010 | 1,053.8 | 1,010 | 1,046.3 | -11.2 | -1.1% | 3,200 |
| 2019/08/02 | 1,057.5 | 1,061.3 | 1,033.8 | 1,057.5 | ±0 | ±0% | 8,400 |
| 2019/08/01 | 1,040 | 1,057.5 | 1,037.5 | 1,057.5 | ±0 | ±0% | 2,800 |
| 2019/07/31 | 1,050 | 1,058.8 | 1,045 | 1,057.5 | +1.2 | +0.1% | 2,400 |
| 2019/07/30 | 1,038.8 | 1,056.3 | 1,038.8 | 1,056.3 | +28.8 | +2.8% | 3,200 |
| 2019/07/29 | 1,052.5 | 1,057.5 | 1,010 | 1,027.5 | -13.8 | -1.3% | 4,800 |
| 2019/07/26 | 1,027.5 | 1,041.3 | 1,025 | 1,041.3 | +5 | +0.5% | 3,600 |
| 2019/07/25 | 1,026.3 | 1,036.3 | 1,026.3 | 1,036.3 | +8.8 | +0.9% | 4,000 |
| 2019/07/24 | 1,042.5 | 1,043.8 | 1,027.5 | 1,027.5 | -15 | -1.4% | 6,800 |
| 2019/07/23 | 1,041.3 | 1,045 | 1,027.5 | 1,042.5 | -6.3 | -0.6% | 7,600 |
| 2019/07/22 | 1,050 | 1,052.5 | 1,040 | 1,048.8 | -1.2 | -0.1% | 5,200 |
| 2019/07/19 | 1,061.3 | 1,063.8 | 1,050 | 1,050 | -2.5 | -0.2% | 3,200 |
| 2019/07/18 | 1,073.8 | 1,080 | 1,052.5 | 1,052.5 | -21.3 | -2% | 6,400 |
| 2019/07/17 | 1,081.3 | 1,087.5 | 1,062.5 | 1,073.8 | -7.5 | -0.7% | 9,200 |
| 2019/07/16 | 1,076.3 | 1,090 | 1,062.5 | 1,081.3 | +6.3 | +0.6% | 9,200 |
| 2019/07/12 | 1,080 | 1,107.5 | 1,071.3 | 1,075 | -2.5 | -0.2% | 16,000 |
| 2019/07/11 | 1,078.8 | 1,100 | 1,071.3 | 1,077.5 | -1.3 | -0.1% | 10,400 |
| 2019/07/10 | 1,111.3 | 1,122.5 | 1,075 | 1,078.8 | -15 | -1.4% | 15,200 |
| 2019/07/09 | 1,141.3 | 1,141.3 | 1,090 | 1,093.8 | +5 | +0.5% | 44,000 |
| 2019/07/08 | 1,080 | 1,107.5 | 1,055 | 1,088.8 | -113.7 | -9.5% | 79,600 |
| 2019/07/05 | 1,120 | 1,272.5 | 1,120 | 1,202.5 | +82.5 | +7.4% | 128,400 |
| 2019/07/04 | 1,096.3 | 1,120 | 1,096.3 | 1,120 | +7.5 | +0.7% | 7,200 |
| 2019/07/03 | 1,098.8 | 1,112.5 | 1,098.8 | 1,112.5 | +6.2 | +0.6% | 5,200 |
| 2019/07/02 | 1,077.5 | 1,112.5 | 1,065 | 1,106.3 | +46.3 | +4.4% | 12,400 |
| 2019/07/01 | 1,073.8 | 1,076.3 | 1,057.5 | 1,060 | -12.5 | -1.2% | 2,000 |
| 2019/06/28 | 1,053.8 | 1,077.5 | 1,053.8 | 1,072.5 | +2.5 | +0.2% | 3,600 |
| 2019/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 400 |
| 2019/06/26 | 1,073.8 | 1,075 | 1,046.3 | 1,060 | +17.5 | +1.7% | 6,800 |
| 2019/06/25 | 1,088.8 | 1,090 | 1,037.5 | 1,042.5 | -56.3 | -5.1% | 14,400 |
| 2019/06/24 | 1,103.8 | 1,115 | 1,090 | 1,098.8 | -3.7 | -0.3% | 5,200 |
| 2019/06/21 | 1,122.5 | 1,122.5 | 1,085 | 1,102.5 | -15 | -1.3% | 8,000 |
| 2019/06/20 | 1,128.8 | 1,128.8 | 1,110 | 1,117.5 | +6.2 | +0.6% | 4,400 |
| 2019/06/19 | 1,127.5 | 1,142.5 | 1,111.3 | 1,111.3 | -33.7 | -2.9% | 9,200 |
| 2019/06/18 | 1,131.3 | 1,158.8 | 1,120 | 1,145 | -15 | -1.3% | 9,200 |
| 2019/06/17 | 1,175 | 1,175 | 1,140 | 1,160 | -6.3 | -0.5% | 26,400 |
| 2019/06/14 | 1,191.3 | 1,191.3 | 1,132.5 | 1,166.3 | +45 | +4% | 51,600 |
| 2019/06/13 | 1,150 | 1,175 | 1,085 | 1,121.3 | -46.2 | -4% | 83,600 |
| 2019/06/12 | 1,377.5 | 1,387.5 | 1,167.5 | 1,167.5 | -50 | -4.1% | 290,800 |
| 2019/06/11 | 1,095 | 1,217.5 | 1,070 | 1,217.5 | +175 | +16.8% | 148,400 |
| 2019/06/10 | 1,082.5 | 1,082.5 | 1,030 | 1,042.5 | -22.5 | -2.1% | 13,200 |
| 2019/06/07 | 1,097.5 | 1,097.5 | 1,018.8 | 1,065 | +2.5 | +0.2% | 6,400 |
| 2019/06/06 | 1,062.5 | 1,147.5 | 1,060 | 1,062.5 | +32.5 | +3.2% | 53,200 |
| 2019/06/05 | 1,050 | 1,050 | 982.5 | 1,030 | +35 | +3.5% | 10,400 |
| 2019/06/04 | 1,005 | 1,042.5 | 950 | 995 | +42.5 | +4.5% | 14,800 |
| 2019/06/03 | 975 | 981.3 | 950 | 952.5 | -63.8 | -6.3% | 4,800 |
| 2019/05/31 | 1,042.5 | 1,042.5 | 1,013.8 | 1,016.3 | -43.7 | -4.1% | 8,800 |
| 2019/05/30 | 1,017.5 | 1,060 | 1,000 | 1,060 | +42.5 | +4.2% | 14,800 |
| 2019/05/29 | 1,015 | 1,043.8 | 1,012.5 | 1,017.5 | -32.5 | -3.1% | 21,200 |
1401～
1450
件表示中 / 1566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 | 1,283,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.54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 | 38,600円 | +15.9% | +7.5% | 2.98% | 10.16倍 | 1.46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 | 209,300円 | +6.1% | +11.2% | 2.68% | 17.41倍 | 3.82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 |
| ゴールドクレ | 329,500円 | +17.5% | +26.8% | 2.43% | 21.90倍 | 0.83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 |
| トーセイ | 241,300円 | +24.2% | +8.3% | 3.69% | 9.14倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
