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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 30 | 30 | 29 | 29 | ±0 | ±0% | 571,300 |
| 2021/08/24 | 31 | 31 | 29 | 29 | -2 | -6.5% | 826,200 |
| 2021/08/23 | 30 | 31 | 30 | 31 | +1 | +3.3% | 124,400 |
| 2021/08/20 | 30 | 31 | 29 | 30 | +1 | +3.4% | 570,700 |
| 2021/08/19 | 30 | 30 | 29 | 29 | -1 | -3.3% | 435,200 |
| 2021/08/18 | 31 | 32 | 29 | 30 | -1 | -3.2% | 1,511,900 |
| 2021/08/17 | 31 | 32 | 31 | 31 | -1 | -3.1% | 428,900 |
| 2021/08/16 | 32 | 33 | 31 | 32 | -1 | -3% | 628,500 |
| 2021/08/13 | 33 | 33 | 31 | 33 | ±0 | ±0% | 1,199,600 |
| 2021/08/12 | 33 | 34 | 32 | 33 | ±0 | ±0% | 711,900 |
| 2021/08/11 | 35 | 35 | 33 | 33 | -2 | -5.7% | 813,900 |
| 2021/08/10 | 35 | 35 | 34 | 35 | +1 | +2.9% | 79,200 |
| 2021/08/06 | 35 | 35 | 34 | 34 | ±0 | ±0% | 125,000 |
| 2021/08/05 | 35 | 35 | 34 | 34 | ±0 | ±0% | 297,000 |
| 2021/08/04 | 34 | 35 | 34 | 34 | ±0 | ±0% | 255,600 |
| 2021/08/03 | 35 | 35 | 34 | 34 | -1 | -2.9% | 109,400 |
| 2021/08/02 | 34 | 35 | 34 | 35 | +1 | +2.9% | 132,500 |
| 2021/07/30 | 35 | 35 | 34 | 34 | ±0 | ±0% | 369,100 |
| 2021/07/29 | 34 | 36 | 34 | 34 | ±0 | ±0% | 551,400 |
| 2021/07/28 | 36 | 36 | 34 | 34 | -1 | -2.9% | 403,800 |
| 2021/07/27 | 35 | 36 | 35 | 35 | ±0 | ±0% | 444,000 |
| 2021/07/26 | 35 | 36 | 34 | 35 | ±0 | ±0% | 377,700 |
| 2021/07/21 | 34 | 36 | 34 | 35 | +1 | +2.9% | 510,500 |
| 2021/07/20 | 34 | 35 | 34 | 34 | ±0 | ±0% | 556,400 |
| 2021/07/19 | 36 | 36 | 34 | 34 | -2 | -5.6% | 819,800 |
| 2021/07/16 | 36 | 36 | 35 | 36 | -1 | -2.7% | 895,700 |
| 2021/07/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 104,800 |
| 2021/07/14 | 36 | 37 | 36 | 36 | -1 | -2.7% | 228,400 |
| 2021/07/13 | 37 | 37 | 36 | 37 | +1 | +2.8% | 165,800 |
| 2021/07/12 | 36 | 37 | 36 | 36 | ±0 | ±0% | 935,000 |
| 2021/07/09 | 36 | 37 | 36 | 36 | -1 | -2.7% | 514,000 |
| 2021/07/08 | 37 | 37 | 36 | 37 | +1 | +2.8% | 1,184,400 |
| 2021/07/07 | 37 | 38 | 36 | 36 | -1 | -2.7% | 1,410,500 |
| 2021/07/06 | 39 | 39 | 37 | 37 | -1 | -2.6% | 1,314,000 |
| 2021/07/05 | 38 | 39 | 38 | 38 | ±0 | ±0% | 207,600 |
| 2021/07/02 | 39 | 39 | 38 | 38 | -1 | -2.6% | 268,800 |
| 2021/07/01 | 39 | 39 | 38 | 39 | ±0 | ±0% | 672,700 |
| 2021/06/30 | 39 | 40 | 38 | 39 | ±0 | ±0% | 478,400 |
| 2021/06/29 | 40 | 40 | 39 | 39 | -1 | -2.5% | 444,400 |
| 2021/06/28 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,479,500 |
| 2021/06/25 | 39 | 39 | 38 | 39 | +1 | +2.6% | 1,088,000 |
| 2021/06/24 | 39 | 40 | 38 | 38 | -2 | -5% | 1,771,200 |
| 2021/06/23 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,720,700 |
| 2021/06/22 | 41 | 42 | 40 | 40 | ±0 | ±0% | 436,100 |
| 2021/06/21 | 41 | 41 | 40 | 40 | ±0 | ±0% | 231,400 |
| 2021/06/18 | 41 | 42 | 40 | 40 | -1 | -2.4% | 848,300 |
| 2021/06/17 | 42 | 43 | 41 | 41 | -2 | -4.7% | 625,100 |
| 2021/06/16 | 41 | 44 | 40 | 43 | +3 | +7.5% | 3,501,200 |
| 2021/06/15 | 41 | 41 | 40 | 40 | -1 | -2.4% | 554,500 |
| 2021/06/14 | 41 | 41 | 40 | 41 | ±0 | ±0% | 339,800 |
951～
1000
件表示中 / 3740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 | 8,700円 | +7665.1% | - | 0.00% | 177.55倍 | 17.76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 |
| スタジオアリス | 214,700円 | -5.1% | -5.9% | 2.33% | 25.15倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| フィットイージ | 227,300円 | +37.9% | +39.4% | 1.06% | 24.40倍 | 10.68倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＩＢＪ | 85,000円 | +9.4% | +20.5% | 0.94% | 16.19倍 | 3.84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 |
| シーユーシー | 117,200円 | +23.8% | -4.7% | 0.00% | 11.93倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
