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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 21 | 21 | 19 | 20 | -1 | -4.8% | 6,484,700 |
| 2024/09/05 | 21 | 22 | 21 | 21 | -1 | -4.5% | 3,221,000 |
| 2024/09/04 | 22 | 22 | 21 | 22 | -1 | -4.3% | 3,109,900 |
| 2024/09/03 | 23 | 24 | 22 | 23 | ±0 | ±0% | 4,963,600 |
| 2024/09/02 | 23 | 24 | 23 | 23 | +1 | +4.5% | 5,967,700 |
| 2024/08/30 | 22 | 25 | 21 | 22 | +1 | +4.8% | 17,634,100 |
| 2024/08/29 | 23 | 23 | 21 | 21 | -1 | -4.5% | 3,486,200 |
| 2024/08/28 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,205,900 |
| 2024/08/27 | 22 | 23 | 21 | 23 | +1 | +4.5% | 4,511,400 |
| 2024/08/26 | 21 | 22 | 21 | 22 | +2 | +10% | 2,562,400 |
| 2024/08/23 | 20 | 22 | 19 | 20 | +1 | +5.3% | 10,210,800 |
| 2024/08/22 | 19 | 20 | 19 | 19 | -1 | -5% | 2,078,500 |
| 2024/08/21 | 19 | 20 | 19 | 20 | ±0 | ±0% | 2,012,700 |
| 2024/08/20 | 20 | 20 | 18 | 20 | +1 | +5.3% | 2,263,900 |
| 2024/08/19 | 20 | 20 | 18 | 19 | -1 | -5% | 2,028,900 |
| 2024/08/16 | 19 | 20 | 18 | 20 | ±0 | ±0% | 1,631,500 |
| 2024/08/15 | 20 | 20 | 18 | 20 | -1 | -4.8% | 4,364,500 |
| 2024/08/14 | 20 | 21 | 19 | 21 | +1 | +5% | 4,373,200 |
| 2024/08/13 | 19 | 20 | 18 | 20 | +1 | +5.3% | 3,305,400 |
| 2024/08/09 | 19 | 20 | 18 | 19 | ±0 | ±0% | 6,191,800 |
| 2024/08/08 | 18 | 19 | 17 | 19 | +1 | +5.6% | 2,250,500 |
| 2024/08/07 | 18 | 19 | 17 | 18 | ±0 | ±0% | 4,827,200 |
| 2024/08/06 | 16 | 19 | 16 | 18 | +3 | +20% | 4,642,500 |
| 2024/08/05 | 18 | 19 | 15 | 15 | -4 | -21.1% | 8,962,600 |
| 2024/08/02 | 20 | 21 | 18 | 19 | -1 | -5% | 7,305,200 |
| 2024/08/01 | 20 | 22 | 20 | 20 | -1 | -4.8% | 2,875,500 |
| 2024/07/31 | 21 | 21 | 20 | 21 | +1 | +5% | 1,389,300 |
| 2024/07/30 | 21 | 22 | 20 | 20 | -1 | -4.8% | 2,206,600 |
| 2024/07/29 | 20 | 22 | 20 | 21 | ±0 | ±0% | 7,534,800 |
| 2024/07/26 | 20 | 21 | 19 | 21 | +1 | +5% | 3,745,600 |
| 2024/07/25 | 21 | 21 | 20 | 20 | -1 | -4.8% | 4,367,100 |
| 2024/07/24 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,606,900 |
| 2024/07/23 | 21 | 22 | 21 | 22 | ±0 | ±0% | 1,142,600 |
| 2024/07/22 | 21 | 23 | 21 | 22 | +1 | +4.8% | 2,797,200 |
| 2024/07/19 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,067,400 |
| 2024/07/18 | 22 | 23 | 21 | 22 | -1 | -4.3% | 5,054,600 |
| 2024/07/17 | 23 | 24 | 22 | 23 | -1 | -4.2% | 4,069,700 |
| 2024/07/16 | 22 | 24 | 21 | 24 | +2 | +9.1% | 4,021,100 |
| 2024/07/12 | 21 | 22 | 21 | 22 | ±0 | ±0% | 934,700 |
| 2024/07/11 | 22 | 23 | 21 | 22 | +1 | +4.8% | 7,172,000 |
| 2024/07/10 | 22 | 22 | 21 | 21 | ±0 | ±0% | 919,700 |
| 2024/07/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,321,500 |
| 2024/07/08 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,542,700 |
| 2024/07/05 | 22 | 22 | 21 | 21 | -1 | -4.5% | 796,500 |
| 2024/07/04 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,866,900 |
| 2024/07/03 | 22 | 23 | 21 | 22 | -1 | -4.3% | 10,523,600 |
| 2024/07/02 | 23 | 24 | 22 | 23 | -1 | -4.2% | 5,592,300 |
| 2024/07/01 | 23 | 25 | 22 | 24 | +1 | +4.3% | 8,261,400 |
| 2024/06/28 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,951,700 |
| 2024/06/27 | 23 | 25 | 23 | 23 | -1 | -4.2% | 4,025,600 |
201～
250
件表示中 / 3735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 | 9,600円 | +7665.1% | - | 0.00% | 195.92倍 | 19.60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 |
| ＩＢＪ | 84,100円 | +9.4% | +20.5% | 0.95% | 16.01倍 | 3.80倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーティーエス | 83,500円 | +8.3% | +10.7% | 3.35% | 14.37倍 | 2.68倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 153,000円 | +19.3% | +35.4% | 2.94% | 10.11倍 | 2.04倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＣＳＰ | 232,400円 | +6.4% | +2.9% | 2.58% | 11.22倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
