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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/26 | 23 | 25 | 23 | 24 | +1 | +4.3% | 2,855,000 |
| 2024/06/25 | 25 | 25 | 23 | 23 | -2 | -8% | 5,841,800 |
| 2024/06/24 | 23 | 26 | 23 | 25 | +2 | +8.7% | 6,575,600 |
| 2024/06/21 | 23 | 24 | 22 | 23 | ±0 | ±0% | 4,141,900 |
| 2024/06/20 | 24 | 24 | 22 | 23 | -1 | -4.2% | 4,650,700 |
| 2024/06/19 | 26 | 29 | 23 | 24 | -1 | -4% | 13,841,900 |
| 2024/06/18 | 23 | 27 | 23 | 25 | +3 | +13.6% | 16,700,400 |
| 2024/06/17 | 21 | 23 | 21 | 22 | ±0 | ±0% | 3,578,500 |
| 2024/06/14 | 21 | 22 | 20 | 22 | +1 | +4.8% | 3,171,700 |
| 2024/06/13 | 21 | 23 | 20 | 21 | ±0 | ±0% | 7,011,400 |
| 2024/06/12 | 21 | 22 | 20 | 21 | ±0 | ±0% | 4,482,100 |
| 2024/06/11 | 22 | 23 | 21 | 21 | -1 | -4.5% | 4,101,400 |
| 2024/06/10 | 22 | 23 | 21 | 22 | -1 | -4.3% | 4,699,900 |
| 2024/06/07 | 24 | 24 | 22 | 23 | ±0 | ±0% | 3,475,600 |
| 2024/06/06 | 23 | 25 | 22 | 23 | +1 | +4.5% | 3,608,600 |
| 2024/06/05 | 21 | 24 | 21 | 22 | ±0 | ±0% | 5,164,700 |
| 2024/06/04 | 24 | 24 | 21 | 22 | -2 | -8.3% | 5,079,400 |
| 2024/06/03 | 25 | 25 | 23 | 24 | ±0 | ±0% | 2,159,300 |
251～
300
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
