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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,243,900 |
| 2022/01/14 | 30 | 30 | 28 | 30 | +1 | +3.4% | 1,372,400 |
| 2022/01/13 | 30 | 31 | 29 | 29 | ±0 | ±0% | 1,426,400 |
| 2022/01/12 | 29 | 32 | 28 | 29 | ±0 | ±0% | 2,759,200 |
| 2022/01/11 | 27 | 29 | 26 | 29 | +3 | +11.5% | 2,441,800 |
| 2022/01/07 | 26 | 27 | 26 | 26 | -1 | -3.7% | 185,500 |
| 2022/01/06 | 27 | 27 | 26 | 27 | ±0 | ±0% | 330,800 |
| 2022/01/05 | 27 | 28 | 26 | 27 | ±0 | ±0% | 489,300 |
| 2022/01/04 | 27 | 28 | 26 | 27 | ±0 | ±0% | 441,500 |
| 2021/12/30 | 27 | 28 | 26 | 27 | +1 | +3.8% | 673,300 |
| 2021/12/29 | 25 | 28 | 25 | 26 | +1 | +4% | 912,600 |
| 2021/12/28 | 26 | 26 | 24 | 25 | ±0 | ±0% | 2,133,200 |
| 2021/12/27 | 26 | 27 | 25 | 25 | -1 | -3.8% | 1,449,900 |
| 2021/12/24 | 26 | 27 | 26 | 26 | -1 | -3.7% | 890,900 |
| 2021/12/23 | 26 | 27 | 26 | 27 | +1 | +3.8% | 558,500 |
| 2021/12/22 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,058,300 |
| 2021/12/21 | 27 | 27 | 26 | 26 | ±0 | ±0% | 379,000 |
| 2021/12/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 348,100 |
| 2021/12/17 | 26 | 27 | 26 | 26 | -1 | -3.7% | 249,700 |
| 2021/12/16 | 26 | 27 | 26 | 27 | +1 | +3.8% | 379,300 |
| 2021/12/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 269,400 |
| 2021/12/14 | 26 | 27 | 26 | 27 | ±0 | ±0% | 997,000 |
| 2021/12/13 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,188,700 |
| 2021/12/10 | 28 | 28 | 27 | 27 | -1 | -3.6% | 321,600 |
| 2021/12/09 | 29 | 30 | 27 | 28 | -1 | -3.4% | 1,645,900 |
| 2021/12/08 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,425,300 |
| 2021/12/07 | 27 | 29 | 27 | 28 | +2 | +7.7% | 1,307,700 |
| 2021/12/06 | 27 | 29 | 26 | 26 | -1 | -3.7% | 1,905,600 |
| 2021/12/03 | 26 | 28 | 26 | 27 | +1 | +3.8% | 1,526,200 |
| 2021/12/02 | 28 | 28 | 26 | 26 | -1 | -3.7% | 1,450,300 |
| 2021/12/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 530,200 |
| 2021/11/30 | 28 | 29 | 27 | 28 | -1 | -3.4% | 570,800 |
| 2021/11/29 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,187,800 |
| 2021/11/26 | 30 | 30 | 28 | 28 | -2 | -6.7% | 903,500 |
| 2021/11/25 | 29 | 31 | 29 | 30 | +1 | +3.4% | 1,076,000 |
| 2021/11/24 | 27 | 31 | 27 | 29 | +2 | +7.4% | 3,062,100 |
| 2021/11/22 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,920,200 |
| 2021/11/19 | 30 | 30 | 28 | 28 | -2 | -6.7% | 2,497,000 |
| 2021/11/18 | 31 | 33 | 30 | 30 | ±0 | ±0% | 1,709,500 |
| 2021/11/17 | 30 | 32 | 29 | 30 | +1 | +3.4% | 2,593,000 |
| 2021/11/16 | 28 | 32 | 27 | 29 | +1 | +3.6% | 4,942,500 |
| 2021/11/15 | 28 | 28 | 26 | 28 | ±0 | ±0% | 2,054,000 |
| 2021/11/12 | 27 | 28 | 26 | 28 | +1 | +3.7% | 2,486,800 |
| 2021/11/11 | 30 | 30 | 26 | 27 | -3 | -10% | 7,945,000 |
| 2021/11/10 | 29 | 31 | 28 | 30 | +1 | +3.4% | 4,927,600 |
| 2021/11/09 | 30 | 31 | 29 | 29 | -2 | -6.5% | 2,687,300 |
| 2021/11/08 | 30 | 33 | 29 | 31 | +1 | +3.3% | 8,218,200 |
| 2021/11/05 | 31 | 33 | 29 | 30 | -2 | -6.3% | 8,419,100 |
| 2021/11/04 | 36 | 38 | 32 | 32 | -4 | -11.1% | 10,841,100 |
| 2021/11/02 | 41 | 43 | 35 | 36 | -9 | -20% | 20,345,800 |
701～
750
件表示中 / 3586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 | 2,000円 | +812.0% | - | 0.00% | 86.96倍 | 4.26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 |
| リブセンス | 16,100円 | +20.3% | -44.5% | 0.00% | 12.65倍 | 1.03倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
| ＫＧ情報 | 61,100円 | -12.5% | -28.2% | 5.73% | 22.36倍 | 0.76倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ＬＰＦ | 99,400円 | +13.8% | +134.0% | 0.00% | 12.39倍 | 2.53倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ヒップ | 110,100円 | +3.9% | +0.2% | 4.63% | 11.50倍 | 1.13倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。治験業務支援撤退 |
市場注目の銘柄
チャート関連のコラム
