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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 87 | 87 | 86 | 87 | ±0 | ±0% | 269,700 |
| 2017/11/09 | 88 | 89 | 85 | 87 | -1 | -1.1% | 777,900 |
| 2017/11/08 | 87 | 88 | 86 | 88 | +2 | +2.3% | 351,200 |
| 2017/11/07 | 87 | 88 | 85 | 86 | -1 | -1.1% | 646,500 |
| 2017/11/06 | 91 | 92 | 87 | 87 | -4 | -4.4% | 1,085,800 |
| 2017/11/02 | 90 | 92 | 88 | 91 | +1 | +1.1% | 2,062,900 |
| 2017/11/01 | 89 | 90 | 88 | 90 | +2 | +2.3% | 749,300 |
| 2017/10/31 | 86 | 90 | 86 | 88 | +2 | +2.3% | 2,468,700 |
| 2017/10/30 | 87 | 87 | 85 | 86 | +1 | +1.2% | 1,045,500 |
| 2017/10/27 | 85 | 87 | 85 | 85 | ±0 | ±0% | 1,071,100 |
| 2017/10/26 | 83 | 85 | 83 | 85 | +2 | +2.4% | 341,300 |
| 2017/10/25 | 84 | 86 | 83 | 83 | -1 | -1.2% | 888,100 |
| 2017/10/24 | 82 | 85 | 81 | 84 | +3 | +3.7% | 773,800 |
| 2017/10/23 | 83 | 84 | 81 | 81 | -2 | -2.4% | 820,200 |
| 2017/10/20 | 83 | 84 | 83 | 83 | ±0 | ±0% | 387,200 |
| 2017/10/19 | 85 | 85 | 83 | 83 | -1 | -1.2% | 408,600 |
| 2017/10/18 | 84 | 85 | 83 | 84 | +1 | +1.2% | 401,900 |
| 2017/10/17 | 83 | 84 | 83 | 83 | ±0 | ±0% | 185,400 |
| 2017/10/16 | 84 | 85 | 82 | 83 | -1 | -1.2% | 792,600 |
| 2017/10/13 | 85 | 86 | 84 | 84 | -1 | -1.2% | 619,200 |
| 2017/10/12 | 85 | 87 | 85 | 85 | +1 | +1.2% | 940,600 |
| 2017/10/11 | 85 | 86 | 84 | 84 | +1 | +1.2% | 525,500 |
| 2017/10/10 | 81 | 84 | 81 | 83 | +2 | +2.5% | 1,110,500 |
| 2017/10/06 | 82 | 84 | 81 | 81 | -3 | -3.6% | 1,047,100 |
| 2017/10/05 | 85 | 85 | 82 | 84 | -2 | -2.3% | 1,225,800 |
| 2017/10/04 | 87 | 87 | 84 | 86 | -1 | -1.1% | 1,630,000 |
| 2017/10/03 | 89 | 89 | 86 | 87 | -1 | -1.1% | 1,094,300 |
| 2017/10/02 | 88 | 90 | 87 | 88 | +1 | +1.1% | 1,206,400 |
| 2017/09/29 | 88 | 89 | 87 | 87 | -1 | -1.1% | 500,900 |
| 2017/09/28 | 90 | 90 | 87 | 88 | -1 | -1.1% | 723,800 |
| 2017/09/27 | 87 | 90 | 86 | 89 | +2 | +2.3% | 885,400 |
| 2017/09/26 | 88 | 88 | 86 | 87 | -1 | -1.1% | 741,400 |
| 2017/09/25 | 87 | 89 | 87 | 88 | +1 | +1.1% | 603,300 |
| 2017/09/22 | 90 | 90 | 87 | 87 | -2 | -2.2% | 1,040,900 |
| 2017/09/21 | 88 | 90 | 87 | 89 | +2 | +2.3% | 922,100 |
| 2017/09/20 | 88 | 89 | 87 | 87 | ±0 | ±0% | 449,600 |
| 2017/09/19 | 89 | 90 | 87 | 87 | -2 | -2.2% | 726,500 |
| 2017/09/15 | 87 | 89 | 86 | 89 | ±0 | ±0% | 1,294,900 |
| 2017/09/14 | 90 | 91 | 87 | 89 | -1 | -1.1% | 1,033,900 |
| 2017/09/13 | 90 | 92 | 89 | 90 | -1 | -1.1% | 1,249,000 |
| 2017/09/12 | 94 | 97 | 89 | 91 | -2 | -2.2% | 4,538,800 |
| 2017/09/11 | 92 | 94 | 90 | 93 | +2 | +2.2% | 1,839,100 |
| 2017/09/08 | 88 | 91 | 88 | 91 | +3 | +3.4% | 1,116,500 |
| 2017/09/07 | 89 | 90 | 87 | 88 | -1 | -1.1% | 866,900 |
| 2017/09/06 | 86 | 90 | 85 | 89 | -1 | -1.1% | 1,729,000 |
| 2017/09/05 | 95 | 96 | 86 | 90 | -3 | -3.2% | 2,780,900 |
| 2017/09/04 | 96 | 97 | 91 | 93 | -5 | -5.1% | 3,365,400 |
| 2017/09/01 | 93 | 98 | 91 | 98 | +6 | +6.5% | 5,167,100 |
| 2017/08/31 | 90 | 92 | 89 | 92 | +2 | +2.2% | 2,082,100 |
| 2017/08/30 | 91 | 92 | 88 | 90 | ±0 | ±0% | 1,156,600 |
1901～
1950
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
