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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2017/12/14 | 71 | 72 | 71 | 72 | +1 | +1.4% | 544,400 |
| 2017/12/13 | 72 | 73 | 70 | 71 | -1 | -1.4% | 1,069,700 |
| 2017/12/12 | 73 | 74 | 72 | 72 | -1 | -1.4% | 1,070,400 |
| 2017/12/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 942,100 |
1801～
1850
件表示中 / 3738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 | 10,400円 | +7665.1% | - | 0.00% | 212.24倍 | 21.22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 |
| チャームケア | 133,800円 | +4.9% | -13.8% | 2.54% | 9.17倍 | 2.30倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 230,600円 | +4.5% | +0.2% | 4.34% | 11.66倍 | 2.42倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ワールドＨＤ | 228,800円 | +16.2% | +9.4% | 4.64% | 7.60倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| エフアンドエム | 261,100円 | +22.3% | +15.2% | 1.61% | 18.50倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
