3498 霞ヶ関キャピタル

3498
2024/02/22
時価
1299億円
PER 予
25.94倍
2019年以降
7.14-186.98倍
(2019-2023年)
PBR
12.08倍
2019年以降
1.6-6.67倍
(2019-2023年)
配当 予
1.28%
ROE 予
46.56%
ROA 予
11.1%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
12,910
始値
13,250
高値
13,440
安値
12,770
終値 +2.79%
13,270
出来高 -15.48%
476,700

乖離率

株価(5日)
移動平均値
-0.38%
13,320
株価(25日)
移動平均値
+12.92%
11,752
出来高(5日)
移動平均値
-55%
1,059,220

2023/09/26~2024/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/2213,25013,44012,77013,270+2.79%476,7001299億6266万+12.92%25.9412.01
02/2113,26013,57012,79012,910-3.01%564,0001263億2848万+10.78%25.2411.69
02/2013,87014,17013,21013,310-3.55%695,3001302億4260万+15.44%26.0212.05
02/1913,10014,19013,01013,800+3.68%1,732,5001350億3741万+21.07%26.9812.49
02/1611,41013,42011,41013,310+17.68%1,827,6001302億4260万+18.66%26.0212.05
02/1511,55011,60011,30011,310-1.48%267,3001106億7196万+2.4%22.1110.24
02/1411,19011,57011,16011,480+2.59%435,8001123億3547万+5%22.4410.39
02/1310,95011,24010,85011,190+1.08%380,6001094億9773万+3.35%21.8810.13
02/0911,25011,40011,02011,070-3.15%385,8001083億2349万+3.26%21.6410.02
02/0811,60011,74011,40011,430-2.14%446,0001118億4620万+7.59%22.3410.35
02/0711,32011,75011,21011,680+3.18%647,0001142億9253万+10.97%22.8310.57
02/0610,90011,36010,82011,320+1.8%585,1001107億6982万+8.68%22.1310.25
02/0511,01011,37010,94011,120-1.07%498,3001088億1275万+7.84%21.7410.07
02/0211,57011,67011,24011,240-2.77%596,9001099億8699万+9.91%21.9710.17
02/0112,32012,38011,43011,560-8.62%1,698,0001131億1829万+13.91%22.610.46
01/3112,32012,89012,00012,650+2.26%2,209,6001237億8429万+26.15%24.7311.45
01/3012,80012,84012,12012,370-1.04%1,930,7001210億4440万+25.51%24.1811.2
01/2911,88012,52011,68012,500+7.3%2,624,5001223億1650万+28.68%24.4411.32
01/2611,49012,78011,30011,650+9.29%3,749,6001139億9897万+21.91%22.7710.55
01/2510,83011,15010,62010,660-4.22%1,180,7001018億3306万+13.45%20.849.65
01/2410,98012,09010,89011,130+6.1%3,015,1001063億2288万+19.77%21.7610.08
01/2310,70011,10010,45010,490+0.1%1,081,3001002億908万+14.52%20.519.5
01/2210,67010,75010,31010,480-2.42%619,4001000億3809万+15.85%20.499.49
01/1911,24011,63010,58010,740-3.42%1,249,7001025億1995万+20.35%219.72
01/1811,20011,58010,84011,120+2.77%2,273,6001061億4729万+26.65%21.7410.07
01/179,80010,9209,78010,820+10.3%1,797,2001032億8360万+24.65%21.159.79
01/1610,23010,5009,7609,810-2.1%1,109,100936億4253万+14.12%19.188.88
01/159,24010,1709,17010,020+7.97%1,920,700956億4711万+16.91%19.599.07
01/128,9209,4308,7309,280+3.11%1,063,600885億8335万+8.67%18.148.4
01/118,5609,0808,4609,000+5.76%961,800859億1058万+5.37%17.598.15
01/108,7408,8308,5108,510-3.62%431,700812億3322万-0.36%16.647.7
01/098,5508,8308,3108,830+3.76%617,200842億8782万+3.09%17.267.99
01/058,6908,7308,4108,510-1.85%464,200812億3322万-0.82%16.647.7
01/048,8909,1208,6708,670-3.24%774,400827億6052万+1.1%16.957.85
2023
12/298,9809,0508,7308,9600%888,000855億2875万+4.59%17.528.11
12/288,6109,0208,4808,960+2.75%783,500855億2875万+5.09%17.528.11
12/278,9309,0308,6808,720-3.11%679,600832億3780万+2.9%17.057.89
12/268,3609,0907,9809,000-2.81%2,812,700859億1058万+6.66%17.598.15
12/258,9509,5408,9509,260+8.05%955,700758億9144万+10.44%18.18.38
12/228,4108,7308,2208,570+2.63%590,600702億3646万+3.15%16.757.76
12/218,5008,6308,2908,350-5.11%579,700684億3342万+1.05%16.327.56
12/209,0009,1208,8008,800+2.8%963,300721億2145万+6.73%17.27.97
12/197,7808,5607,7408,560+11.9%1,311,400701億5450万+4.35%16.737.75
12/188,0408,1007,5607,650-5.44%602,000626億9649万-6.31%14.956.92
12/157,9008,1707,5108,090+3.59%762,800663億256万-0.92%15.827.32
12/147,7708,1307,6307,810+2.49%931,200640億779万-4.2%15.277.07
12/137,4807,8307,2207,620+2.42%1,216,600624億5062万-6.62%14.96.9
12/126,8807,5806,8607,440+4.35%2,004,600609億7541万-9.05%14.546.73
12/117,1307,1307,1307,130-17.38%41,400584億3477万-13.25%13.946.45
12/088,4908,7108,4708,630-1.15%390,800707億2820万+4.53%16.877.81
12/079,0309,1208,6708,730-4.9%457,400715億4776万+6.22%17.077.9
12/069,2609,4609,0509,180-0.54%520,800752億3579万+12.12%17.958.31
12/059,2009,5009,0909,230-0.97%594,100756億4557万+13.29%18.048.36
12/048,9909,4708,9609,320+3.67%624,400763億8317万+14.74%18.228.44
12/019,1209,3708,8008,990-1.43%814,100736億7862万+11.47%17.578.14
11/308,9809,1308,6909,120-0.76%954,700747億4405万+13.6%17.836.91
11/298,3909,2108,3909,190+9.14%1,625,500753億1774万+14.69%17.976.96
11/288,6008,6108,2408,420-0.36%657,600690億712万+5.25%16.466.38
11/278,0208,5408,0208,450+6.56%596,300692億5298万+4.37%16.526.4
11/247,7108,0807,7007,930+3.39%385,200649億9126万-3%15.56
11/227,7807,9507,5807,670-1.92%270,300628億6040万-7.23%14.995.81
11/217,7807,8407,5607,820+1.96%241,400640億8974万-6.65%15.295.92
11/207,3907,7807,3807,670+4.78%409,000628億6040万-9.48%14.995.81
11/177,3307,4407,1907,320-1.88%422,100599億9193万-14.73%14.315.54
11/167,8407,8507,3707,460-5.57%551,800611億3932万-14.41%14.585.65
11/157,9807,9807,7307,900+2.07%350,600647億4539万-10.31%15.445.98
11/147,6707,8707,5407,740+1.71%337,400634億3409万-12.78%15.135.86
11/137,6107,6907,4407,610-0.65%299,700623億6866万-14.65%14.885.76
11/107,5407,7207,3707,660-1.29%504,400627億7844万-14.58%14.975.8
11/097,9608,0707,7307,760-3%420,000635億9801万-13.35%15.175.88
11/088,2908,3808,0008,000-1.72%460,100655億6496万-10.13%15.646.06
11/078,3208,3308,0308,140-3.21%491,900667億1234万-7.92%15.916.16
11/068,2608,5808,0808,410+4.47%523,900689億2516万-4.06%16.446.37
11/027,8108,0807,7208,050+4.41%530,400659億7474万-7.39%15.746.1
11/018,0908,1707,6507,710-2.9%658,900631億8823万-10.72%15.075.84
10/318,0408,2907,8607,940-2.82%913,700650億7322万-7.59%15.526.01
10/308,3308,6108,0208,170-5.22%939,000669億5821万-4.35%15.976.19
10/277,9908,6907,7808,620+9.39%1,438,500706億4624万+1.66%16.856.53
10/267,6307,9707,5407,880-2.35%1,379,800645億8148万-6.03%15.45.97
10/258,8408,9008,0008,070-7.56%1,508,500661億3865万-3.12%15.786.11
10/249,0009,1907,8908,730-1.47%3,242,600715億4776万+5.84%17.076.61
10/2310,83010,9208,6408,860-18.11%3,398,700726億1319万+8.85%17.326.71
10/2010,32010,91010,32010,820+3.64%683,800886億7660万+34.88%21.158.19
10/1910,38010,74010,21010,440+1.85%868,000855億6227万+33.54%20.417.91
10/1810,33010,61010,03010,250-1.35%596,500840億510万+34.36%20.047.76
10/1710,46011,04010,26010,390+1.56%856,200851億5249万+39.54%20.317.87
10/1610,16010,68010,13010,230-2.11%621,200838億4119万+40.83%207.75
10/1310,50010,78010,35010,450-1.42%711,500856億4422万+47.58%20.437.91
10/1210,16010,63010,10010,600+8.5%909,600868億7357万+53.76%20.728.03
10/119,6009,9609,4109,770+2.2%870,800800億7120万+45.82%19.17.4
10/109,0609,5608,9309,560+8.88%944,500783億5012万+46.45%18.697.24
10/068,9008,9408,2808,780-1.24%1,129,100719億5754万+38.12%17.166.65
10/058,8908,8908,4008,890+20.3%1,719,200728億5906万+43.04%17.386.73
10/047,3907,3907,3907,390+15.65%28,700605億6563万+21.71%14.455.6
10/036,4506,5306,3206,390-1.24%300,200523億7001万+6.64%12.494.84
10/026,5906,8706,4706,470+3.03%394,700530億2566万+8.78%12.654.9
09/296,4906,5306,2406,280-4.41%233,200514億6849万+6.44%12.284.76
09/286,6406,7106,4906,570-1.2%184,900538億4522万+12.21%12.844.97
09/276,5406,6706,5406,650+0.61%120,500545億87万+14.75%135.04
09/266,7506,7506,5106,610-0.9%144,700541億7304万+15.48%12.925.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
8月期
1,588
6,350
8/27
584
2,334
12/26
1,898,000
474,500
3/7
87億4776万31億4763万+66.46%
3/8
-27.02%
4/2
2020年
8月期
4,065
8,130
10/23
1,238
2,476
9/12
852,400
426,200
10/23
224億6481万68億2187万+121.19%
10/21
-31.66%
2/28
2021年
8月期
2,815
5,630
4/14
1,608
3,215
1/15
356,800
178,400
1/15
186億2291万105億8763万+23.08%
4/8
-17.14%
10/30
2022年
8月期
6,490
11/26
1,830
5/10
1,500,900
8/31
436億8574万149億2277万+44.09%
10/8
-35.23%
12/20
2023年
8月期
5,640
8/1
2,836
9/5
3,474,800
10/6
460億8116万231億3189万+43.04%
10/5
-18.12%
12/23
最新13,270
2024/2/22
476,7001299億6266万+12.92%
11,752

年間値上がり率

2019/12/30 vs 2018/12/28
290%(3.9倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
49%(1.49倍)
2022/12/30 vs 2021/12/30
69%(1.69倍)
2023/12/29 vs 2022/12/30
100%(2倍)
2024/02/22 vs 2023/12/29
48%(1.48倍)
過去安値
584円(2018/12/26)
2174%(22.74倍)
13,270円(2/22)