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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 1,372.5 | 1,392.5 | 1,312.5 | 1,345 | -52.5 | -3.8% | 38,800 |
| 2019/04/19 | 1,412.5 | 1,412.5 | 1,377.5 | 1,397.5 | +10 | +0.7% | 44,000 |
| 2019/04/18 | 1,355 | 1,417.5 | 1,327.5 | 1,387.5 | +12.5 | +0.9% | 65,200 |
| 2019/04/17 | 1,472.5 | 1,472.5 | 1,295 | 1,375 | -47.5 | -3.3% | 105,600 |
| 2019/04/16 | 1,497.5 | 1,547.5 | 1,402.5 | 1,422.5 | ±0 | ±0% | 216,400 |
| 2019/04/15 | 1,355 | 1,472.5 | 1,340 | 1,422.5 | +107.5 | +8.2% | 422,800 |
| 2019/04/12 | 1,262.5 | 1,347.5 | 1,185 | 1,315 | +138.7 | +11.8% | 748,000 |
| 2019/04/11 | 1,018.8 | 1,176.3 | 987.5 | 1,176.3 | +175 | +17.5% | 370,800 |
| 2019/04/10 | 998.8 | 1,092.5 | 972.5 | 1,001.3 | +20 | +2% | 264,400 |
| 2019/04/09 | 1,026.3 | 1,037.5 | 980 | 981.3 | -58.7 | -5.6% | 84,000 |
| 2019/04/08 | 1,077.5 | 1,087.5 | 1,012.5 | 1,040 | -72.5 | -6.5% | 157,200 |
| 2019/04/05 | 1,092.5 | 1,238.8 | 1,070 | 1,112.5 | +22.5 | +2.1% | 510,800 |
| 2019/04/04 | 931.3 | 1,090 | 931.3 | 1,090 | +175 | +19.1% | 141,600 |
| 2019/04/03 | 872.5 | 1,000 | 872.5 | 915 | +48.7 | +5.6% | 385,600 |
| 2019/04/02 | 907.5 | 926.3 | 860 | 866.3 | -151.2 | -14.9% | 328,400 |
| 2019/04/01 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | -175 | -14.7% | 9,600 |
| 2019/03/29 | 1,262.5 | 1,287.5 | 1,162.5 | 1,192.5 | -82.5 | -6.5% | 140,400 |
| 2019/03/28 | 1,295 | 1,307.5 | 1,265 | 1,275 | -32.5 | -2.5% | 69,600 |
| 2019/03/27 | 1,295 | 1,352.5 | 1,275 | 1,307.5 | +32.5 | +2.5% | 127,200 |
| 2019/03/26 | 1,352.5 | 1,352.5 | 1,242.5 | 1,275 | -72.5 | -5.4% | 132,400 |
| 2019/03/25 | 1,350 | 1,355 | 1,285 | 1,347.5 | -7.5 | -0.6% | 104,000 |
| 2019/03/22 | 1,360 | 1,440 | 1,350 | 1,355 | -45 | -3.2% | 162,800 |
| 2019/03/20 | 1,455 | 1,477.5 | 1,392.5 | 1,400 | -80 | -5.4% | 349,200 |
| 2019/03/19 | 1,372.5 | 1,525 | 1,325 | 1,480 | +165 | +12.5% | 744,400 |
| 2019/03/18 | 1,322.5 | 1,347.5 | 1,260 | 1,315 | +35 | +2.7% | 199,600 |
| 2019/03/15 | 1,447.5 | 1,490 | 1,250 | 1,280 | -42.5 | -3.2% | 972,400 |
| 2019/03/14 | 1,250 | 1,322.5 | 1,217.5 | 1,322.5 | +175 | +15.3% | 683,200 |
| 2019/03/13 | 1,212.5 | 1,212.5 | 1,125 | 1,147.5 | -77.5 | -6.3% | 264,400 |
| 2019/03/12 | 1,260 | 1,330 | 1,220 | 1,225 | -22.5 | -1.8% | 219,200 |
| 2019/03/11 | 1,350 | 1,350 | 1,208.8 | 1,247.5 | -127.5 | -9.3% | 455,200 |
| 2019/03/08 | 1,300 | 1,437.5 | 1,267.5 | 1,375 | +125 | +10% | 1,548,400 |
| 2019/03/07 | 1,172.5 | 1,312.5 | 1,105 | 1,250 | +112.5 | +9.9% | 1,898,000 |
| 2019/03/06 | 965 | 1,137.5 | 965 | 1,137.5 | +175 | +18.2% | 462,800 |
| 2019/03/05 | 992.5 | 1,030 | 962.5 | 962.5 | -47.5 | -4.7% | 118,800 |
| 2019/03/04 | 1,125 | 1,125 | 1,003.8 | 1,010 | -45 | -4.3% | 162,400 |
| 2019/03/01 | 1,098.8 | 1,235 | 990 | 1,055 | -61.3 | -5.5% | 634,400 |
| 2019/02/28 | 1,063.8 | 1,116.3 | 960 | 1,116.3 | +175 | +18.6% | 360,000 |
| 2019/02/27 | 783.8 | 941.3 | 781.3 | 941.3 | +175 | +22.8% | 150,400 |
| 2019/02/26 | 870 | 870 | 752.5 | 766.3 | -121.2 | -13.7% | 156,800 |
| 2019/02/25 | 936.3 | 952.5 | 857.5 | 887.5 | +56.2 | +6.8% | 224,800 |
| 2019/02/22 | 718 | 831.3 | 717.5 | 831.3 | +125.8 | +17.8% | 218,000 |
| 2019/02/21 | 649.5 | 720 | 649.5 | 705.5 | +58.7 | +9.1% | 52,800 |
| 2019/02/20 | 647 | 649.3 | 637 | 646.8 | +1 | +0.2% | 18,800 |
| 2019/02/19 | 644.8 | 646.5 | 637.8 | 645.8 | +11.5 | +1.8% | 6,800 |
| 2019/02/18 | 647 | 647 | 631.5 | 634.3 | -4.2 | -0.7% | 4,800 |
| 2019/02/15 | 639.3 | 639.3 | 627.8 | 638.5 | +8 | +1.3% | 6,000 |
| 2019/02/14 | 652.5 | 652.5 | 630.5 | 630.5 | -17.3 | -2.7% | 14,800 |
| 2019/02/13 | 656.3 | 656.5 | 647.8 | 647.8 | -7.2 | -1.1% | 8,800 |
| 2019/02/12 | 664 | 667.3 | 648 | 655 | -9 | -1.4% | 16,000 |
| 2019/02/08 | 670.3 | 676 | 644.5 | 664 | -10.5 | -1.6% | 32,400 |
1451～
1500
件表示中 / 1546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 | 1,096,000円 | +44.6% | +90.8% | 2.19% | 10.79倍 | 3.88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 | 37,100円 | +2.7% | +15.5% | 2.70% | 11.29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 | 191,700円 | +6.1% | +11.2% | 2.92% | 15.95倍 | 3.49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 | 219,700円 | +24.2% | +8.3% | 4.05% | 8.32倍 | 1.18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 | 292,000円 | +6.7% | +8.7% | 2.74% | 24.26倍 | 0.73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
