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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 69 | 72 | 69 | 70 | +1 | +1.4% | 1,051,800 |
| 2018/05/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 185,200 |
| 2018/05/02 | 69 | 70 | 69 | 69 | ±0 | ±0% | 205,900 |
| 2018/05/01 | 69 | 70 | 68 | 69 | -1 | -1.4% | 440,400 |
| 2018/04/27 | 71 | 72 | 70 | 70 | -1 | -1.4% | 486,700 |
| 2018/04/26 | 72 | 73 | 70 | 71 | -1 | -1.4% | 335,000 |
| 2018/04/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 205,000 |
| 2018/04/24 | 74 | 74 | 72 | 72 | ±0 | ±0% | 374,700 |
| 2018/04/23 | 70 | 74 | 70 | 72 | +2 | +2.9% | 495,900 |
| 2018/04/20 | 69 | 71 | 69 | 70 | ±0 | ±0% | 392,600 |
| 2018/04/19 | 69 | 71 | 69 | 70 | +1 | +1.4% | 372,900 |
| 2018/04/18 | 70 | 70 | 69 | 69 | -1 | -1.4% | 351,100 |
| 2018/04/17 | 70 | 71 | 69 | 70 | ±0 | ±0% | 534,100 |
| 2018/04/16 | 71 | 72 | 69 | 70 | -1 | -1.4% | 537,200 |
| 2018/04/13 | 73 | 73 | 71 | 71 | -2 | -2.7% | 201,400 |
| 2018/04/12 | 71 | 73 | 71 | 73 | +3 | +4.3% | 193,700 |
| 2018/04/11 | 72 | 73 | 70 | 70 | -2 | -2.8% | 488,300 |
| 2018/04/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 385,300 |
| 2018/04/09 | 73 | 74 | 72 | 72 | -2 | -2.7% | 295,200 |
| 2018/04/06 | 74 | 75 | 72 | 74 | -1 | -1.3% | 590,900 |
| 2018/04/05 | 75 | 76 | 74 | 75 | +1 | +1.4% | 567,000 |
| 2018/04/04 | 75 | 76 | 74 | 74 | -2 | -2.6% | 518,700 |
| 2018/04/03 | 76 | 77 | 74 | 76 | +1 | +1.3% | 862,900 |
| 2018/04/02 | 76 | 78 | 75 | 75 | ±0 | ±0% | 583,900 |
| 2018/03/30 | 75 | 77 | 75 | 75 | +1 | +1.4% | 332,000 |
| 2018/03/29 | 75 | 76 | 74 | 74 | ±0 | ±0% | 386,500 |
| 2018/03/28 | 74 | 76 | 73 | 74 | ±0 | ±0% | 626,100 |
| 2018/03/27 | 75 | 76 | 73 | 74 | ±0 | ±0% | 792,900 |
| 2018/03/26 | 74 | 76 | 73 | 74 | -1 | -1.3% | 514,000 |
| 2018/03/23 | 76 | 77 | 75 | 75 | -3 | -3.8% | 1,322,000 |
| 2018/03/22 | 77 | 84 | 76 | 78 | +2 | +2.6% | 2,942,800 |
| 2018/03/20 | 77 | 78 | 75 | 76 | -1 | -1.3% | 936,400 |
| 2018/03/19 | 80 | 80 | 76 | 77 | -2 | -2.5% | 1,042,200 |
| 2018/03/16 | 82 | 82 | 79 | 79 | -3 | -3.7% | 1,819,000 |
| 2018/03/15 | 85 | 86 | 79 | 82 | -1 | -1.2% | 3,099,500 |
| 2018/03/14 | 78 | 87 | 77 | 83 | +5 | +6.4% | 5,217,800 |
| 2018/03/13 | 76 | 78 | 76 | 78 | +1 | +1.3% | 1,114,000 |
| 2018/03/12 | 76 | 77 | 75 | 77 | +1 | +1.3% | 899,900 |
| 2018/03/09 | 77 | 78 | 75 | 76 | -2 | -2.6% | 445,300 |
| 2018/03/08 | 77 | 78 | 76 | 78 | +2 | +2.6% | 636,100 |
| 2018/03/07 | 74 | 78 | 74 | 76 | +1 | +1.3% | 1,230,600 |
| 2018/03/06 | 74 | 75 | 73 | 75 | +2 | +2.7% | 178,500 |
| 2018/03/05 | 75 | 76 | 72 | 73 | -1 | -1.4% | 660,800 |
| 2018/03/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 485,400 |
| 2018/03/01 | 75 | 76 | 74 | 74 | -1 | -1.3% | 493,900 |
| 2018/02/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 601,700 |
| 2018/02/27 | 76 | 77 | 74 | 75 | ±0 | ±0% | 765,200 |
| 2018/02/26 | 77 | 77 | 75 | 75 | -1 | -1.3% | 933,400 |
| 2018/02/23 | 76 | 77 | 75 | 76 | ±0 | ±0% | 222,700 |
| 2018/02/22 | 78 | 78 | 75 | 76 | -2 | -2.6% | 446,700 |
1601～
1650
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
