ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 4,096 | 4,150 | 4,076 | 4,150 | +88 | +2.2% | 2,489,700 |
| 2024/05/31 | 3,935 | 4,084 | 3,928 | 4,062 | +170 | +4.4% | 5,544,800 |
| 2024/05/30 | 3,861 | 3,910 | 3,852 | 3,892 | -8 | -0.2% | 1,192,600 |
| 2024/05/29 | 3,944 | 3,967 | 3,896 | 3,900 | -44 | -1.1% | 1,079,200 |
| 2024/05/28 | 3,990 | 3,993 | 3,944 | 3,944 | -55 | -1.4% | 1,113,200 |
| 2024/05/27 | 3,979 | 3,999 | 3,955 | 3,999 | +45 | +1.1% | 1,073,100 |
| 2024/05/24 | 3,945 | 3,984 | 3,939 | 3,954 | -41 | -1% | 950,700 |
| 2024/05/23 | 3,972 | 4,009 | 3,948 | 3,995 | -10 | -0.2% | 1,061,900 |
| 2024/05/22 | 3,979 | 4,009 | 3,952 | 4,005 | +65 | +1.6% | 1,192,500 |
| 2024/05/21 | 4,018 | 4,058 | 3,939 | 3,940 | -65 | -1.6% | 1,829,700 |
| 2024/05/20 | 3,930 | 4,019 | 3,918 | 4,005 | +104 | +2.7% | 2,361,500 |
| 2024/05/17 | 3,839 | 3,901 | 3,822 | 3,901 | +56 | +1.5% | 955,500 |
| 2024/05/16 | 3,835 | 3,846 | 3,775 | 3,845 | +12 | +0.3% | 1,637,600 |
| 2024/05/15 | 3,883 | 3,884 | 3,824 | 3,833 | -15 | -0.4% | 1,430,100 |
| 2024/05/14 | 3,901 | 3,929 | 3,825 | 3,848 | -65 | -1.7% | 1,530,800 |
| 2024/05/13 | 3,900 | 3,932 | 3,851 | 3,913 | -57 | -1.4% | 1,855,800 |
| 2024/05/10 | 3,812 | 3,970 | 3,803 | 3,970 | +189 | +5% | 3,579,600 |
| 2024/05/09 | 3,791 | 3,812 | 3,771 | 3,781 | +8 | +0.2% | 1,052,900 |
| 2024/05/08 | 3,782 | 3,811 | 3,773 | 3,773 | -27 | -0.7% | 1,028,800 |
| 2024/05/07 | 3,795 | 3,803 | 3,770 | 3,800 | +32 | +0.8% | 1,093,500 |
| 2024/05/02 | 3,745 | 3,784 | 3,730 | 3,768 | -12 | -0.3% | 1,055,900 |
| 2024/05/01 | 3,815 | 3,820 | 3,760 | 3,780 | -72 | -1.9% | 1,268,400 |
| 2024/04/30 | 3,885 | 3,889 | 3,813 | 3,852 | -4 | -0.1% | 1,685,900 |
| 2024/04/26 | 3,810 | 3,895 | 3,784 | 3,856 | +57 | +1.5% | 3,591,200 |
| 2024/04/25 | 3,843 | 3,862 | 3,799 | 3,799 | -52 | -1.4% | 1,202,400 |
| 2024/04/24 | 3,824 | 3,862 | 3,812 | 3,851 | +59 | +1.6% | 1,367,200 |
| 2024/04/23 | 3,792 | 3,808 | 3,778 | 3,792 | +42 | +1.1% | 1,266,000 |
| 2024/04/22 | 3,712 | 3,771 | 3,701 | 3,750 | +105 | +2.9% | 1,823,500 |
| 2024/04/19 | 3,665 | 3,712 | 3,605 | 3,645 | -69 | -1.9% | 1,950,500 |
| 2024/04/18 | 3,651 | 3,734 | 3,637 | 3,714 | +40 | +1.1% | 1,312,500 |
| 2024/04/17 | 3,800 | 3,801 | 3,664 | 3,674 | -103 | -2.7% | 2,024,500 |
| 2024/04/16 | 3,810 | 3,827 | 3,768 | 3,777 | -77 | -2% | 1,657,100 |
| 2024/04/15 | 3,830 | 3,861 | 3,794 | 3,854 | +2 | +0.1% | 1,149,900 |
| 2024/04/12 | 3,874 | 3,885 | 3,840 | 3,852 | +8 | +0.2% | 958,600 |
| 2024/04/11 | 3,818 | 3,877 | 3,814 | 3,844 | -23 | -0.6% | 975,100 |
| 2024/04/10 | 3,883 | 3,890 | 3,858 | 3,867 | -55 | -1.4% | 1,305,400 |
| 2024/04/09 | 3,883 | 3,928 | 3,883 | 3,922 | +42 | +1.1% | 1,195,500 |
| 2024/04/08 | 3,851 | 3,922 | 3,842 | 3,880 | +77 | +2% | 1,830,100 |
| 2024/04/05 | 3,831 | 3,836 | 3,765 | 3,803 | -81 | -2.1% | 1,928,900 |
| 2024/04/04 | 3,880 | 3,893 | 3,847 | 3,884 | +41 | +1.1% | 1,274,700 |
| 2024/04/03 | 3,805 | 3,856 | 3,763 | 3,843 | +18 | +0.5% | 1,641,900 |
| 2024/04/02 | 3,817 | 3,843 | 3,801 | 3,825 | +25 | +0.7% | 1,299,200 |
| 2024/04/01 | 3,954 | 3,970 | 3,800 | 3,800 | -151 | -3.8% | 2,386,300 |
| 2024/03/29 | 3,976 | 3,992 | 3,931 | 3,951 | -4 | -0.1% | 1,591,000 |
| 2024/03/28 | 3,950 | 3,998 | 3,926 | 3,955 | -136 | -3.3% | 3,087,600 |
| 2024/03/27 | 4,075 | 4,108 | 4,062 | 4,091 | +16 | +0.4% | 3,781,500 |
| 2024/03/26 | 4,061 | 4,095 | 4,049 | 4,075 | +8 | +0.2% | 1,672,200 |
| 2024/03/25 | 4,113 | 4,116 | 4,063 | 4,067 | -62 | -1.5% | 2,095,600 |
| 2024/03/22 | 4,071 | 4,144 | 4,053 | 4,129 | +77 | +1.9% | 3,285,500 |
| 2024/03/21 | 4,090 | 4,093 | 4,015 | 4,052 | +14 | +0.3% | 2,569,400 |
1～
50
件表示中 / 5748件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩ | 413,200円 | +0.8% | +0.3% | 3.87% | 14.18倍 | 0.99倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 98,300円 | +20.3% | +16.9% | 2.44% | 16.27倍 | 0.88倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 129,400円 | +1.8% | +0.2% | 3.40% | 14.86倍 | 1.19倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 松井証 | 81,100円 | +4.5% | +0.3% | 4.93% | 21.07倍 | 2.75倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| マネックスＧ | 77,300円 | +4.8% | +7.0% | 2.59% | 6.03倍 | 1.51倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
