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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/08 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,008,900 |
| 2017/12/07 | 75 | 76 | 74 | 74 | ±0 | ±0% | 409,200 |
| 2017/12/06 | 76 | 77 | 74 | 74 | -3 | -3.9% | 759,100 |
| 2017/12/05 | 79 | 79 | 76 | 77 | -1 | -1.3% | 401,200 |
| 2017/12/04 | 78 | 79 | 77 | 78 | +1 | +1.3% | 501,500 |
| 2017/12/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 416,800 |
| 2017/11/30 | 77 | 77 | 75 | 77 | ±0 | ±0% | 651,600 |
| 2017/11/29 | 77 | 78 | 76 | 77 | -1 | -1.3% | 899,300 |
| 2017/11/28 | 79 | 80 | 77 | 78 | -2 | -2.5% | 1,325,200 |
| 2017/11/27 | 80 | 81 | 79 | 80 | ±0 | ±0% | 872,400 |
| 2017/11/24 | 81 | 81 | 79 | 80 | -1 | -1.2% | 561,600 |
| 2017/11/22 | 83 | 83 | 81 | 81 | -2 | -2.4% | 426,800 |
| 2017/11/21 | 82 | 83 | 81 | 83 | +1 | +1.2% | 445,300 |
| 2017/11/20 | 80 | 82 | 80 | 82 | +2 | +2.5% | 407,000 |
| 2017/11/17 | 80 | 82 | 79 | 80 | -1 | -1.2% | 669,800 |
| 2017/11/16 | 80 | 81 | 79 | 81 | ±0 | ±0% | 559,600 |
| 2017/11/15 | 85 | 85 | 78 | 81 | -6 | -6.9% | 3,615,300 |
| 2017/11/14 | 87 | 88 | 86 | 87 | -1 | -1.1% | 579,400 |
| 2017/11/13 | 87 | 89 | 86 | 88 | +1 | +1.1% | 535,400 |
1851～
1900
件表示中 / 3769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 | 7,100円 | +7635.7% | - | 0.00% | 244.83倍 | 19.29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 |
| ステップ | 234,700円 | +4.1% | +4.1% | 3.45% | 14.50倍 | 1.36倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭａｃｂｅｅＰ | 266,500円 | +18.1% | +10.0% | 2.06% | 9.83倍 | 3.04倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＣＳＰ | 254,500円 | +6.4% | +2.9% | 2.36% | 12.27倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 21,900円 | +7.8% | +6.9% | 4.57% | 18.65倍 | 3.12倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
