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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 75 | 76 | 74 | 74 | -1 | -1.3% | 493,900 |
| 2018/02/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 601,700 |
| 2018/02/27 | 76 | 77 | 74 | 75 | ±0 | ±0% | 765,200 |
| 2018/02/26 | 77 | 77 | 75 | 75 | -1 | -1.3% | 933,400 |
| 2018/02/23 | 76 | 77 | 75 | 76 | ±0 | ±0% | 222,700 |
| 2018/02/22 | 78 | 78 | 75 | 76 | -2 | -2.6% | 446,700 |
| 2018/02/21 | 77 | 79 | 76 | 78 | +2 | +2.6% | 490,800 |
| 2018/02/20 | 78 | 78 | 76 | 76 | -1 | -1.3% | 395,300 |
| 2018/02/19 | 76 | 79 | 75 | 77 | +2 | +2.7% | 760,700 |
| 2018/02/16 | 75 | 76 | 74 | 75 | +1 | +1.4% | 653,600 |
| 2018/02/15 | 76 | 77 | 74 | 74 | -5 | -6.3% | 1,035,600 |
| 2018/02/14 | 76 | 80 | 75 | 79 | +2 | +2.6% | 993,300 |
| 2018/02/13 | 77 | 79 | 75 | 77 | +3 | +4.1% | 1,232,600 |
| 2018/02/09 | 71 | 75 | 69 | 74 | -2 | -2.6% | 1,621,300 |
| 2018/02/08 | 73 | 76 | 73 | 76 | +3 | +4.1% | 712,600 |
| 2018/02/07 | 76 | 78 | 73 | 73 | +1 | +1.4% | 1,762,900 |
| 2018/02/06 | 75 | 76 | 68 | 72 | -8 | -10% | 3,986,700 |
| 2018/02/05 | 80 | 83 | 80 | 80 | -4 | -4.8% | 1,719,100 |
| 2018/02/02 | 87 | 87 | 82 | 84 | -2 | -2.3% | 2,178,600 |
| 2018/02/01 | 86 | 89 | 85 | 86 | +1 | +1.2% | 1,134,500 |
| 2018/01/31 | 81 | 87 | 81 | 85 | +3 | +3.7% | 1,910,400 |
| 2018/01/30 | 85 | 86 | 81 | 82 | -2 | -2.4% | 1,566,600 |
| 2018/01/29 | 87 | 88 | 84 | 84 | -3 | -3.4% | 1,708,400 |
| 2018/01/26 | 88 | 90 | 87 | 87 | ±0 | ±0% | 1,333,800 |
| 2018/01/25 | 90 | 90 | 87 | 87 | -3 | -3.3% | 1,503,200 |
| 2018/01/24 | 92 | 94 | 89 | 90 | -2 | -2.2% | 2,816,900 |
| 2018/01/23 | 90 | 95 | 87 | 92 | +4 | +4.5% | 4,735,100 |
| 2018/01/22 | 85 | 89 | 83 | 88 | +3 | +3.5% | 2,561,100 |
| 2018/01/19 | 88 | 89 | 84 | 85 | -3 | -3.4% | 3,842,400 |
| 2018/01/18 | 89 | 90 | 85 | 88 | ±0 | ±0% | 3,478,500 |
| 2018/01/17 | 93 | 97 | 87 | 88 | -11 | -11.1% | 10,330,100 |
| 2018/01/16 | 110 | 131 | 97 | 99 | -6 | -5.7% | 45,131,100 |
| 2018/01/15 | 84 | 110 | 84 | 105 | +23 | +28% | 31,150,100 |
| 2018/01/12 | 75 | 83 | 74 | 82 | +7 | +9.3% | 4,672,200 |
| 2018/01/11 | 75 | 76 | 74 | 75 | -1 | -1.3% | 740,400 |
| 2018/01/10 | 77 | 77 | 75 | 76 | -1 | -1.3% | 350,500 |
| 2018/01/09 | 77 | 77 | 75 | 77 | -1 | -1.3% | 824,500 |
| 2018/01/05 | 77 | 78 | 76 | 78 | ±0 | ±0% | 795,900 |
| 2018/01/04 | 76 | 78 | 75 | 78 | +3 | +4% | 1,525,300 |
| 2017/12/29 | 69 | 78 | 69 | 75 | +7 | +10.3% | 5,163,400 |
| 2017/12/28 | 69 | 70 | 68 | 68 | -1 | -1.4% | 758,100 |
| 2017/12/27 | 65 | 69 | 65 | 69 | +4 | +6.2% | 1,096,400 |
| 2017/12/26 | 64 | 66 | 63 | 65 | +1 | +1.6% | 1,445,500 |
| 2017/12/25 | 66 | 67 | 64 | 64 | -2 | -3% | 2,282,000 |
| 2017/12/22 | 68 | 68 | 65 | 66 | -2 | -2.9% | 1,961,200 |
| 2017/12/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 969,400 |
| 2017/12/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 1,029,500 |
| 2017/12/19 | 70 | 72 | 69 | 70 | +1 | +1.4% | 1,019,500 |
| 2017/12/18 | 70 | 71 | 68 | 69 | -2 | -2.8% | 1,056,900 |
| 2017/12/15 | 72 | 72 | 70 | 71 | -1 | -1.4% | 632,600 |
1751～
1800
件表示中 / 3692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 | 1,900円 | +199.6% | - | 0.00% | - | 5.38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 |
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.02倍 | 1.80倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ＳＭＮ | 38,500円 | +3.1% | +124.2% | 0.00% | 17.56倍 | 1.41倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| インテＧ | 268,000円 | +31.9% | +19.2% | 0.00% | 6.54倍 | 2.97倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ケア２１ | 38,200円 | +5.7% | - | 4.45% | 20.64倍 | 1.10倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
