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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 40 | 41 | 40 | 41 | ±0 | ±0% | 575,900 |
| 2021/06/10 | 41 | 42 | 40 | 41 | ±0 | ±0% | 644,100 |
| 2021/06/09 | 41 | 42 | 40 | 41 | ±0 | ±0% | 623,700 |
| 2021/06/08 | 40 | 42 | 40 | 41 | +1 | +2.5% | 1,712,900 |
| 2021/06/07 | 40 | 41 | 39 | 40 | +1 | +2.6% | 903,900 |
| 2021/06/04 | 40 | 41 | 39 | 39 | -2 | -4.9% | 1,995,600 |
| 2021/06/03 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,410,900 |
| 2021/06/02 | 42 | 43 | 41 | 41 | -2 | -4.7% | 338,300 |
| 2021/06/01 | 41 | 43 | 41 | 43 | +2 | +4.9% | 387,800 |
| 2021/05/31 | 42 | 44 | 41 | 41 | -1 | -2.4% | 1,140,100 |
| 2021/05/28 | 42 | 44 | 42 | 42 | -1 | -2.3% | 918,500 |
| 2021/05/27 | 43 | 43 | 42 | 43 | +1 | +2.4% | 336,600 |
| 2021/05/26 | 42 | 43 | 41 | 42 | +1 | +2.4% | 416,700 |
| 2021/05/25 | 41 | 42 | 41 | 41 | ±0 | ±0% | 605,700 |
| 2021/05/24 | 40 | 42 | 40 | 41 | ±0 | ±0% | 273,800 |
| 2021/05/21 | 41 | 42 | 40 | 41 | -1 | -2.4% | 764,700 |
| 2021/05/20 | 44 | 45 | 40 | 42 | -3 | -6.7% | 2,018,900 |
| 2021/05/19 | 41 | 45 | 41 | 45 | +2 | +4.7% | 1,797,800 |
| 2021/05/18 | 40 | 43 | 40 | 43 | +3 | +7.5% | 3,702,600 |
| 2021/05/17 | 42 | 43 | 39 | 40 | -2 | -4.8% | 2,838,600 |
| 2021/05/14 | 41 | 43 | 40 | 42 | +2 | +5% | 1,526,600 |
| 2021/05/13 | 44 | 44 | 40 | 40 | -4 | -9.1% | 6,166,400 |
| 2021/05/12 | 47 | 47 | 43 | 44 | -4 | -8.3% | 2,567,700 |
| 2021/05/11 | 47 | 48 | 47 | 48 | +1 | +2.1% | 588,100 |
| 2021/05/10 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,749,200 |
| 2021/05/07 | 51 | 51 | 48 | 48 | -2 | -4% | 1,663,700 |
| 2021/05/06 | 53 | 53 | 49 | 50 | -7 | -12.3% | 5,551,200 |
| 2021/04/30 | 57 | 60 | 56 | 57 | -1 | -1.7% | 2,281,000 |
| 2021/04/28 | 62 | 62 | 56 | 58 | -5 | -7.9% | 3,724,100 |
| 2021/04/27 | 56 | 64 | 56 | 63 | +8 | +14.5% | 7,452,200 |
| 2021/04/26 | 54 | 55 | 54 | 55 | ±0 | ±0% | 402,900 |
| 2021/04/23 | 54 | 55 | 53 | 55 | +2 | +3.8% | 678,400 |
| 2021/04/22 | 52 | 54 | 52 | 53 | +1 | +1.9% | 275,500 |
| 2021/04/21 | 52 | 53 | 51 | 52 | ±0 | ±0% | 675,500 |
| 2021/04/20 | 52 | 53 | 51 | 52 | ±0 | ±0% | 644,300 |
| 2021/04/19 | 54 | 54 | 51 | 52 | -2 | -3.7% | 1,087,500 |
| 2021/04/16 | 55 | 55 | 53 | 54 | -1 | -1.8% | 595,900 |
| 2021/04/15 | 55 | 55 | 54 | 55 | ±0 | ±0% | 921,500 |
| 2021/04/14 | 55 | 55 | 54 | 55 | ±0 | ±0% | 266,600 |
| 2021/04/13 | 54 | 55 | 54 | 55 | ±0 | ±0% | 457,600 |
| 2021/04/12 | 54 | 55 | 54 | 55 | +1 | +1.9% | 436,100 |
| 2021/04/09 | 53 | 55 | 53 | 54 | +1 | +1.9% | 752,000 |
| 2021/04/08 | 53 | 54 | 53 | 53 | ±0 | ±0% | 212,300 |
| 2021/04/07 | 53 | 54 | 53 | 53 | +1 | +1.9% | 444,300 |
| 2021/04/06 | 54 | 55 | 51 | 52 | -3 | -5.5% | 1,730,300 |
| 2021/04/05 | 55 | 56 | 53 | 55 | ±0 | ±0% | 1,529,500 |
| 2021/04/02 | 53 | 57 | 53 | 55 | +3 | +5.8% | 2,833,200 |
| 2021/04/01 | 51 | 54 | 50 | 52 | +2 | +4% | 1,826,800 |
| 2021/03/31 | 53 | 54 | 50 | 50 | -4 | -7.4% | 2,005,800 |
| 2021/03/30 | 50 | 57 | 50 | 54 | +6 | +12.5% | 8,276,300 |
1001～
1050
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
