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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 302,300 |
| 2018/05/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 113,800 |
| 2018/05/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 1,057,900 |
| 2018/05/09 | 70 | 71 | 69 | 70 | ±0 | ±0% | 553,200 |
| 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 |
1751～
1800
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
