北浜キャピタルパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 51 | 52 | 49 | 50 | -2 | -3.8% | 13,478,400 |
| 2025/09/11 | 58 | 59 | 51 | 52 | -3 | -5.5% | 20,929,200 |
| 2025/09/10 | 49 | 57 | 49 | 55 | +7 | +14.6% | 36,158,700 |
| 2025/09/09 | 63 | 64 | 47 | 48 | -16 | -25% | 68,385,700 |
| 2025/09/08 | 64 | 66 | 63 | 64 | -2 | -3% | 9,913,300 |
| 2025/09/05 | 66 | 66 | 62 | 66 | ±0 | ±0% | 14,896,300 |
| 2025/09/04 | 66 | 69 | 65 | 66 | -1 | -1.5% | 12,430,200 |
| 2025/09/03 | 67 | 68 | 65 | 67 | -2 | -2.9% | 17,649,400 |
| 2025/09/02 | 69 | 69 | 67 | 69 | -1 | -1.4% | 13,696,400 |
| 2025/09/01 | 70 | 72 | 68 | 70 | +1 | +1.4% | 18,059,400 |
| 2025/08/29 | 69 | 72 | 68 | 69 | ±0 | ±0% | 12,610,300 |
| 2025/08/28 | 71 | 75 | 69 | 69 | -1 | -1.4% | 18,584,900 |
| 2025/08/27 | 69 | 77 | 66 | 70 | +1 | +1.4% | 52,516,700 |
| 2025/08/26 | 71 | 71 | 67 | 69 | -2 | -2.8% | 12,122,900 |
| 2025/08/25 | 66 | 72 | 66 | 71 | +5 | +7.6% | 24,005,500 |
| 2025/08/22 | 69 | 69 | 66 | 66 | -4 | -5.7% | 20,630,800 |
| 2025/08/21 | 70 | 73 | 68 | 70 | ±0 | ±0% | 15,338,800 |
| 2025/08/20 | 71 | 73 | 69 | 70 | +1 | +1.4% | 17,041,200 |
| 2025/08/19 | 71 | 72 | 68 | 69 | -2 | -2.8% | 14,856,500 |
| 2025/08/18 | 68 | 73 | 67 | 71 | +5 | +7.6% | 20,174,100 |
| 2025/08/15 | 69 | 69 | 65 | 66 | -3 | -4.3% | 21,377,200 |
| 2025/08/14 | 66 | 70 | 66 | 69 | ±0 | ±0% | 14,067,500 |
| 2025/08/13 | 74 | 75 | 67 | 69 | -6 | -8% | 27,242,600 |
| 2025/08/12 | 73 | 80 | 72 | 75 | -4 | -5.1% | 34,361,500 |
| 2025/08/08 | 77 | 83 | 76 | 79 | +4 | +5.3% | 33,987,000 |
| 2025/08/07 | 80 | 81 | 75 | 75 | -7 | -8.5% | 25,533,200 |
| 2025/08/06 | 86 | 86 | 82 | 82 | -3 | -3.5% | 16,173,500 |
| 2025/08/05 | 86 | 89 | 84 | 85 | +1 | +1.2% | 39,811,200 |
| 2025/08/04 | 80 | 88 | 79 | 84 | +1 | +1.2% | 62,625,500 |
| 2025/08/01 | 81 | 83 | 78 | 83 | +2 | +2.5% | 20,077,300 |
| 2025/07/31 | 76 | 83 | 75 | 81 | +4 | +5.2% | 35,159,700 |
| 2025/07/30 | 80 | 80 | 75 | 77 | -3 | -3.8% | 24,292,300 |
| 2025/07/29 | 82 | 83 | 77 | 80 | -2 | -2.4% | 35,630,900 |
| 2025/07/28 | 90 | 91 | 81 | 82 | +1 | +1.2% | 82,555,700 |
| 2025/07/25 | 71 | 84 | 66 | 81 | +10 | +14.1% | 127,059,800 |
| 2025/07/24 | 64 | 73 | 61 | 71 | +8 | +12.7% | 82,836,100 |
| 2025/07/23 | 65 | 68 | 60 | 63 | ±0 | ±0% | 60,076,700 |
| 2025/07/22 | 60 | 68 | 59 | 63 | +6 | +10.5% | 65,245,800 |
| 2025/07/18 | 58 | 60 | 55 | 57 | -4 | -6.6% | 33,978,900 |
| 2025/07/17 | 60 | 70 | 55 | 61 | +9 | +17.3% | 102,095,700 |
| 2025/07/16 | 58 | 68 | 51 | 52 | -15 | -22.4% | 89,894,300 |
| 2025/07/15 | 75 | 76 | 66 | 67 | -12 | -15.2% | 68,350,000 |
| 2025/07/14 | 83 | 91 | 77 | 79 | -8 | -9.2% | 57,239,000 |
| 2025/07/11 | 89 | 95 | 87 | 87 | -9 | -9.4% | 35,752,900 |
| 2025/07/10 | 104 | 105 | 93 | 96 | -8 | -7.7% | 53,318,500 |
| 2025/07/09 | 98 | 111 | 97 | 104 | +3 | +3% | 104,688,800 |
| 2025/07/08 | 90 | 103 | 87 | 101 | +11 | +12.2% | 74,585,400 |
| 2025/07/07 | 89 | 101 | 86 | 90 | +5 | +5.9% | 61,481,200 |
| 2025/07/04 | 80 | 88 | 78 | 85 | +3 | +3.7% | 36,719,500 |
| 2025/07/03 | 88 | 88 | 80 | 82 | -6 | -6.8% | 27,082,000 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「キタハマキャピ」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 |
|---|---|---|---|---|---|---|---|---|
| キタハマキャピ | 5,000円 | +7635.7% | - | 0.00% | 172.41倍 | 13.59倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ヒビノ | 268,800円 | +11.8% | +7.0% | 2.98% | 10.88倍 | 2.33倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ライズ | 111,500円 | +24.2% | +18.8% | 1.26% | 16.50倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| エスプール | 34,000円 | +5.0% | +9.1% | 2.94% | 13.92倍 | 2.89倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 学 情 | 171,600円 | +2.5% | -21.4% | 3.90% | 13.39倍 | 1.67倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
