ＳＢＩグローバルアセットマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 750 | 774.2 | 745.8 | 745.8 | -3.4 | -0.5% | 18,000 |
| 2001/06/04 | 700 | 749.2 | 700 | 749.2 | +94.2 | +14.4% | 12,000 |
| 2001/06/01 | 646.7 | 666.7 | 646.7 | 655 | +13.3 | +2.1% | 21,600 |
| 2001/05/31 | 691.7 | 691.7 | 641.7 | 641.7 | -66.6 | -9.4% | 34,800 |
| 2001/05/30 | 725 | 725 | 708.3 | 708.3 | -25 | -3.4% | 18,000 |
| 2001/05/29 | 749.2 | 749.2 | 733.3 | 733.3 | -15.9 | -2.1% | 15,600 |
| 2001/05/28 | 767.5 | 767.5 | 741.7 | 749.2 | -17.5 | -2.3% | 31,200 |
| 2001/05/25 | 750 | 766.7 | 750 | 766.7 | +5 | +0.7% | 19,200 |
| 2001/05/24 | 774.2 | 775 | 760.8 | 761.7 | -9.1 | -1.2% | 36,000 |
| 2001/05/23 | 796.7 | 796.7 | 760 | 770.8 | -37.5 | -4.6% | 42,000 |
| 2001/05/22 | 791.7 | 808.3 | 750 | 808.3 | -25 | -3% | 70,800 |
| 2001/05/21 | 900 | 900 | 825 | 833.3 | -58.4 | -6.5% | 24,000 |
| 2001/05/18 | 933.3 | 933.3 | 875 | 891.7 | -75 | -7.8% | 14,400 |
| 2001/05/17 | 966.7 | 966.7 | 958.3 | 966.7 | -41.6 | -4.1% | 4,800 |
| 2001/05/16 | 1,025 | 1,025 | 1,000 | 1,008.3 | -8.4 | -0.8% | 3,600 |
| 2001/05/15 | 1,016.7 | 1,016.7 | 1,000 | 1,016.7 | +25 | +2.5% | 6,000 |
| 2001/05/14 | 1,000 | 1,000 | 991.7 | 991.7 | ±0 | ±0% | 6,000 |
| 2001/05/11 | 991.7 | 991.7 | 991.7 | 991.7 | -8.3 | -0.8% | 3,600 |
| 2001/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2001/05/09 | 1,050 | 1,050 | 1,000 | 1,000 | -41.7 | -4% | 24,000 |
| 2001/05/08 | 1,025 | 1,041.7 | 1,016.7 | 1,041.7 | +50 | +5% | 13,200 |
| 2001/05/07 | 983.3 | 1,000 | 983.3 | 991.7 | +16.7 | +1.7% | 7,200 |
| 2001/05/02 | 983.3 | 983.3 | 958.3 | 975 | -8.3 | -0.8% | 16,800 |
| 2001/05/01 | 1,000 | 1,000 | 966.7 | 983.3 | -16.7 | -1.7% | 8,400 |
| 2001/04/27 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -16.7 | -1.6% | 9,600 |
| 2001/04/26 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 6,000 |
| 2001/04/25 | 1,066.7 | 1,066.7 | 1,033.3 | 1,033.3 | -8.4 | -0.8% | 3,600 |
| 2001/04/24 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -41.6 | -3.8% | 2,400 |
| 2001/04/23 | 1,066.7 | 1,083.3 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 2,400 |
| 2001/04/20 | 1,033.3 | 1,091.7 | 1,033.3 | 1,066.7 | +50 | +4.9% | 48,000 |
| 2001/04/19 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | ±0 | ±0% | 19,200 |
| 2001/04/18 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +25 | +2.5% | 13,200 |
| 2001/04/17 | 1,000 | 1,008.3 | 991.7 | 991.7 | -41.6 | -4% | 7,200 |
| 2001/04/16 | 1,066.7 | 1,075 | 1,033.3 | 1,033.3 | -50 | -4.6% | 16,800 |
| 2001/04/13 | 1,058.3 | 1,091.7 | 1,058.3 | 1,083.3 | -16.7 | -1.5% | 26,400 |
| 2001/04/12 | 1,100 | 1,116.7 | 1,083.3 | 1,100 | +33.3 | +3.1% | 22,800 |
| 2001/04/11 | 1,066.7 | 1,091.7 | 1,066.7 | 1,066.7 | ±0 | ±0% | 9,600 |
| 2001/04/10 | 1,083.3 | 1,108.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 10,800 |
| 2001/04/09 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -58.4 | -5.1% | 4,800 |
| 2001/04/06 | 1,158.3 | 1,166.7 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 16,800 |
| 2001/04/05 | 1,108.3 | 1,150 | 1,083.3 | 1,150 | +41.7 | +3.8% | 21,600 |
| 2001/04/04 | 1,108.3 | 1,108.3 | 1,083.3 | 1,108.3 | -8.4 | -0.8% | 18,000 |
| 2001/04/03 | 1,141.7 | 1,141.7 | 1,116.7 | 1,116.7 | -25 | -2.2% | 15,600 |
| 2001/04/02 | 1,175 | 1,175 | 1,116.7 | 1,141.7 | +66.7 | +6.2% | 14,400 |
| 2001/03/30 | 1,091.7 | 1,125 | 1,075 | 1,075 | ±0 | ±0% | 36,000 |
| 2001/03/29 | 1,125 | 1,125 | 1,050 | 1,075 | -83.3 | -7.2% | 38,400 |
| 2001/03/28 | 1,208.3 | 1,208.3 | 1,125 | 1,158.3 | - | - | 123,600 |
| 2001/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/26 | 875 | 895.8 | 864.6 | 877.1 | +43.8 | +5.3% | 220,800 |
| 2001/03/23 | 802.1 | 854.2 | 802.1 | 833.3 | +41.6 | +5.3% | 139,200 |
5751～
5800
件表示中 / 5984件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩＧアセット」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩＧアセット | 62,200円 | +13.5% | +3.6% | 3.54% | 34.86倍 | 3.57倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| プロトコーポ | 137,400円 | +1.4% | -0.6% | 3.64% | 9.94倍 | 1.18倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| ＪＰＨＤ | 64,900円 | +1.8% | +5.6% | 1.46% | 17.84倍 | 3.18倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| 歌舞伎 | 450,000円 | -2.4% | -47.7% | 0.11% | 681.82倍 | 5.16倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| フルキャストＨＤ | 146,200円 | +2.2% | -16.7% | 4.24% | 10.21倍 | 1.85倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
