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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 21 | 21 | 20 | 21 | +1 | +5% | 2,900,300 |
| 2024/10/24 | 21 | 21 | 20 | 20 | ±0 | ±0% | 2,660,700 |
| 2024/10/23 | 20 | 21 | 19 | 20 | ±0 | ±0% | 7,489,000 |
| 2024/10/22 | 20 | 22 | 19 | 20 | ±0 | ±0% | 7,577,100 |
| 2024/10/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 6,330,500 |
| 2024/10/18 | 20 | 21 | 19 | 20 | ±0 | ±0% | 5,952,600 |
| 2024/10/17 | 20 | 21 | 19 | 20 | ±0 | ±0% | 5,865,400 |
| 2024/10/16 | 20 | 21 | 19 | 20 | -1 | -4.8% | 9,339,600 |
| 2024/10/15 | 19 | 21 | 19 | 21 | +1 | +5% | 6,029,800 |
| 2024/10/11 | 20 | 20 | 19 | 20 | +1 | +5.3% | 3,512,100 |
| 2024/10/10 | 20 | 20 | 19 | 19 | -1 | -5% | 1,894,200 |
| 2024/10/09 | 20 | 20 | 19 | 20 | ±0 | ±0% | 2,996,700 |
| 2024/10/08 | 19 | 20 | 19 | 20 | ±0 | ±0% | 3,491,700 |
| 2024/10/07 | 21 | 21 | 19 | 20 | ±0 | ±0% | 15,576,900 |
| 2024/10/04 | 20 | 21 | 20 | 20 | -1 | -4.8% | 5,784,500 |
| 2024/10/03 | 21 | 22 | 20 | 21 | ±0 | ±0% | 13,381,900 |
| 2024/10/02 | 22 | 22 | 20 | 21 | -1 | -4.5% | 10,720,500 |
| 2024/10/01 | 22 | 22 | 21 | 22 | ±0 | ±0% | 6,864,900 |
| 2024/09/30 | 21 | 22 | 21 | 22 | ±0 | ±0% | 2,974,300 |
| 2024/09/27 | 22 | 24 | 21 | 22 | -1 | -4.3% | 17,954,100 |
| 2024/09/26 | 22 | 23 | 21 | 23 | ±0 | ±0% | 7,576,800 |
| 2024/09/25 | 25 | 26 | 21 | 23 | -3 | -11.5% | 21,796,600 |
| 2024/09/24 | 26 | 30 | 23 | 26 | +7 | +36.8% | 71,038,200 |
| 2024/09/20 | 18 | 20 | 18 | 19 | ±0 | ±0% | 6,218,500 |
| 2024/09/19 | 19 | 20 | 18 | 19 | ±0 | ±0% | 6,368,700 |
| 2024/09/18 | 19 | 20 | 18 | 19 | ±0 | ±0% | 2,157,300 |
| 2024/09/17 | 20 | 20 | 19 | 19 | -1 | -5% | 1,360,600 |
| 2024/09/13 | 20 | 20 | 18 | 20 | ±0 | ±0% | 5,752,000 |
| 2024/09/12 | 20 | 20 | 19 | 20 | ±0 | ±0% | 677,000 |
| 2024/09/11 | 19 | 20 | 19 | 20 | ±0 | ±0% | 1,327,400 |
| 2024/09/10 | 20 | 21 | 19 | 20 | -1 | -4.8% | 1,166,700 |
| 2024/09/09 | 19 | 21 | 18 | 21 | +1 | +5% | 4,886,400 |
| 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 |
201～
250
件表示中 / 3767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 | 7,000円 | +7635.7% | - | 0.00% | 241.38倍 | 19.02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 |
| シーティーエス | 94,000円 | +8.3% | +10.7% | 2.98% | 16.18倍 | 3.02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 |
| ステップ | 233,200円 | +4.1% | +4.1% | 3.47% | 14.41倍 | 1.35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 | 261,100円 | +18.1% | +10.0% | 2.11% | 9.64倍 | 2.98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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.91倍 | 3.16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
