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 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 1,445 | 1,520 | 1,445 | 1,505 | +60 | +4.2% | 77,200 |
| 2019/08/22 | 1,410 | 1,480 | 1,402.5 | 1,445 | +10 | +0.7% | 48,400 |
| 2019/08/21 | 1,400 | 1,435 | 1,372.5 | 1,435 | +65 | +4.7% | 70,400 |
| 2019/08/20 | 1,370 | 1,412.5 | 1,337.5 | 1,370 | +50 | +3.8% | 62,800 |
| 2019/08/19 | 1,330 | 1,330 | 1,302.5 | 1,320 | -10 | -0.8% | 26,800 |
| 2019/08/16 | 1,325 | 1,350 | 1,302.5 | 1,330 | +7.5 | +0.6% | 63,200 |
| 2019/08/15 | 1,325 | 1,375 | 1,287.5 | 1,322.5 | +95 | +7.7% | 198,000 |
| 2019/08/14 | 1,227.5 | 1,227.5 | 1,227.5 | 1,227.5 | +175 | +16.6% | 24,000 |
| 2019/08/13 | 1,028.8 | 1,053.8 | 1,028.8 | 1,052.5 | -2.5 | -0.2% | 4,400 |
| 2019/08/09 | 1,048.8 | 1,055 | 1,048.8 | 1,055 | +13.7 | +1.3% | 2,400 |
| 2019/08/08 | 1,055 | 1,055 | 1,041.3 | 1,041.3 | -13.7 | -1.3% | 1,200 |
| 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 |
1401～
1450
件表示中 / 1577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 | 1,189,000円 | +44.6% | +90.8% | 2.02% | 11.72倍 | 4.21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 |
| ゴールドクレ | 341,500円 | +2.4% | +6.5% | 2.93% | 22.70倍 | 0.85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 | 241,700円 | +24.2% | +8.3% | 3.68% | 9.15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 |
| サンフロンティア | 205,900円 | +13.4% | +10.0% | 3.69% | 6.44倍 | 0.98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 |
| 日本エスコン | 99,200円 | +17.1% | +1.0% | 4.84% | 8.25倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
