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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 50 | 50 | 47 | 48 | ±0 | ±0% | 490,700 |
| 2021/03/24 | 49 | 50 | 48 | 48 | -1 | -2% | 617,400 |
| 2021/03/23 | 52 | 52 | 49 | 49 | -2 | -3.9% | 898,500 |
| 2021/03/22 | 50 | 53 | 50 | 51 | +1 | +2% | 1,352,000 |
| 2021/03/19 | 49 | 51 | 49 | 50 | +1 | +2% | 421,600 |
| 2021/03/18 | 49 | 51 | 49 | 49 | ±0 | ±0% | 564,300 |
| 2021/03/17 | 50 | 51 | 48 | 49 | ±0 | ±0% | 1,074,400 |
| 2021/03/16 | 52 | 53 | 49 | 49 | -3 | -5.8% | 2,274,600 |
| 2021/03/15 | 51 | 52 | 50 | 52 | +2 | +4% | 1,195,600 |
| 2021/03/12 | 48 | 52 | 48 | 50 | +3 | +6.4% | 2,919,200 |
| 2021/03/11 | 48 | 49 | 47 | 47 | ±0 | ±0% | 807,700 |
| 2021/03/10 | 48 | 49 | 47 | 47 | -1 | -2.1% | 744,300 |
| 2021/03/09 | 47 | 49 | 45 | 48 | +2 | +4.3% | 1,561,600 |
| 2021/03/08 | 46 | 48 | 45 | 46 | +1 | +2.2% | 700,100 |
| 2021/03/05 | 45 | 46 | 43 | 45 | ±0 | ±0% | 1,546,200 |
| 2021/03/04 | 47 | 47 | 45 | 45 | -1 | -2.2% | 678,600 |
| 2021/03/03 | 47 | 48 | 46 | 46 | -1 | -2.1% | 499,200 |
| 2021/03/02 | 47 | 49 | 46 | 47 | -1 | -2.1% | 1,622,600 |
| 2021/03/01 | 47 | 48 | 46 | 48 | +2 | +4.3% | 463,100 |
| 2021/02/26 | 46 | 48 | 46 | 46 | -2 | -4.2% | 1,770,100 |
| 2021/02/25 | 48 | 51 | 47 | 48 | ±0 | ±0% | 1,726,400 |
| 2021/02/24 | 46 | 48 | 45 | 48 | +2 | +4.3% | 1,545,700 |
| 2021/02/22 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,307,900 |
| 2021/02/19 | 49 | 49 | 45 | 46 | -3 | -6.1% | 2,557,200 |
| 2021/02/18 | 49 | 53 | 48 | 49 | ±0 | ±0% | 5,290,000 |
| 2021/02/17 | 45 | 49 | 44 | 49 | +5 | +11.4% | 1,902,500 |
| 2021/02/16 | 46 | 46 | 44 | 44 | -2 | -4.3% | 1,273,800 |
| 2021/02/15 | 44 | 47 | 44 | 46 | +1 | +2.2% | 1,016,700 |
| 2021/02/12 | 47 | 48 | 45 | 45 | -1 | -2.2% | 1,512,900 |
| 2021/02/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 160,600 |
| 2021/02/09 | 46 | 47 | 46 | 46 | ±0 | ±0% | 728,600 |
| 2021/02/08 | 46 | 48 | 46 | 46 | -1 | -2.1% | 562,600 |
| 2021/02/05 | 47 | 48 | 46 | 47 | ±0 | ±0% | 311,700 |
| 2021/02/04 | 47 | 48 | 46 | 47 | +1 | +2.2% | 780,800 |
| 2021/02/03 | 45 | 47 | 45 | 46 | +1 | +2.2% | 517,400 |
| 2021/02/02 | 43 | 46 | 43 | 45 | +1 | +2.3% | 1,180,600 |
| 2021/02/01 | 42 | 45 | 42 | 44 | +3 | +7.3% | 703,500 |
| 2021/01/29 | 42 | 44 | 41 | 41 | -1 | -2.4% | 1,489,200 |
| 2021/01/28 | 44 | 44 | 42 | 42 | -2 | -4.5% | 1,074,500 |
| 2021/01/27 | 46 | 47 | 44 | 44 | -2 | -4.3% | 957,900 |
| 2021/01/26 | 46 | 47 | 45 | 46 | -1 | -2.1% | 1,181,100 |
| 2021/01/25 | 46 | 48 | 45 | 47 | +1 | +2.2% | 899,800 |
| 2021/01/22 | 48 | 48 | 46 | 46 | -2 | -4.2% | 1,434,800 |
| 2021/01/21 | 51 | 51 | 48 | 48 | -2 | -4% | 1,693,700 |
| 2021/01/20 | 50 | 51 | 47 | 50 | +1 | +2% | 3,309,500 |
| 2021/01/19 | 48 | 53 | 46 | 49 | +3 | +6.5% | 5,204,800 |
| 2021/01/18 | 45 | 48 | 43 | 46 | +2 | +4.5% | 2,291,700 |
| 2021/01/15 | 44 | 46 | 42 | 44 | -2 | -4.3% | 3,181,800 |
| 2021/01/14 | 41 | 49 | 41 | 46 | +7 | +17.9% | 9,983,200 |
| 2021/01/13 | 39 | 41 | 38 | 39 | +1 | +2.6% | 1,481,400 |
1051～
1100
件表示中 / 3738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 | 10,400円 | +7665.1% | - | 0.00% | 212.24倍 | 21.22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 |
| チャームケア | 133,800円 | +4.9% | -13.8% | 2.54% | 9.17倍 | 2.30倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 230,600円 | +4.5% | +0.2% | 4.34% | 11.66倍 | 2.42倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ワールドＨＤ | 228,800円 | +16.2% | +9.4% | 4.64% | 7.60倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| エフアンドエム | 261,100円 | +22.3% | +15.2% | 1.61% | 18.50倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
