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 |
|---|---|---|---|---|---|---|---|
| 2001/05/08 | 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 |
| 2001/03/22 | 802.1 | 812.5 | 791.7 | 791.7 | ±0 | ±0% | 105,600 |
| 2001/03/21 | 770.8 | 802.1 | 770.8 | 791.7 | +20.9 | +2.7% | 43,200 |
| 2001/03/19 | 770.8 | 781.2 | 770.8 | 770.8 | ±0 | ±0% | 24,000 |
| 2001/03/16 | 720.8 | 770.8 | 718.7 | 770.8 | +72.9 | +10.4% | 52,800 |
| 2001/03/15 | 697.9 | 697.9 | 687.5 | 697.9 | -12.5 | -1.8% | 38,400 |
| 2001/03/14 | 710.4 | 710.4 | 710.4 | 710.4 | +14.6 | +2.1% | 9,600 |
| 2001/03/13 | 695.8 | 695.8 | 677.1 | 695.8 | -22.9 | -3.2% | 52,800 |
| 2001/03/12 | 718.7 | 718.7 | 718.7 | 718.7 | -10.5 | -1.4% | 9,600 |
| 2001/03/09 | 731.2 | 731.2 | 729.2 | 729.2 | -20.8 | -2.8% | 9,600 |
| 2001/03/08 | 781.2 | 781.2 | 750 | 750 | -31.2 | -4% | 24,000 |
| 2001/03/07 | 810.4 | 810.4 | 781.2 | 781.2 | +54.1 | +7.4% | 38,400 |
| 2001/03/06 | 685.4 | 727.1 | 685.4 | 727.1 | +60.4 | +9.1% | 43,200 |
| 2001/03/05 | 697.9 | 697.9 | 666.7 | 666.7 | -52 | -7.2% | 14,400 |
| 2001/03/02 | 752.1 | 752.1 | 718.7 | 718.7 | -31.3 | -4.2% | 33,600 |
| 2001/03/01 | 760.4 | 760.4 | 750 | 750 | -10.4 | -1.4% | 19,200 |
| 2001/02/28 | 760.4 | 781.2 | 760.4 | 760.4 | ±0 | ±0% | 33,600 |
| 2001/02/27 | 791.7 | 791.7 | 760.4 | 760.4 | -31.3 | -4% | 33,600 |
| 2001/02/26 | 791.7 | 791.7 | 791.7 | 791.7 | +10.5 | +1.3% | 19,200 |
| 2001/02/23 | 760.4 | 781.2 | 760.4 | 781.2 | +20.8 | +2.7% | 24,000 |
| 2001/02/22 | 760.4 | 760.4 | 760.4 | 760.4 | -20.8 | -2.7% | 4,800 |
5901～
5950
件表示中 / 6114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 | 64,200円 | +8.1% | +17.0% | 3.50% | 31.99倍 | 3.78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 |
| フルキャストＨＤ | 174,700円 | +6.5% | +16.6% | 3.61% | 11.11倍 | 2.13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 |
| フォーラムエンシ | 109,900円 | +10.1% | +17.5% | 5.69% | 16.99倍 | 4.47倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＮＪＳ | 567,000円 | +10.7% | -1.3% | 1.76% | 25.09倍 | 2.07倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ナガセ | 186,300円 | +17.2% | +64.3% | 5.37% | 12.86倍 | 1.57倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
