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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 94 | 98.3 | 94 | 98.3 | +4.3 | +4.6% | 11,400 |
| 2012/01/10 | 94.7 | 98.3 | 93.3 | 94 | -8 | -7.8% | 140,700 |
| 2012/01/06 | 102 | 102 | 102 | 102 | +0.3 | +0.3% | 300 |
| 2012/01/05 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 7,500 |
| 2012/01/04 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 5,100 |
| 2011/12/30 | 102.7 | 103.3 | 101.7 | 101.7 | -1 | -1% | 8,100 |
| 2011/12/29 | 103.3 | 106.7 | 98.7 | 102.7 | -0.6 | -0.6% | 16,800 |
| 2011/12/28 | 98.7 | 103.3 | 98.7 | 103.3 | +4.6 | +4.7% | 18,000 |
| 2011/12/27 | 96.7 | 98.7 | 93.7 | 98.7 | +2 | +2.1% | 14,700 |
| 2011/12/26 | 97 | 97 | 92.1 | 96.7 | -0.3 | -0.3% | 8,700 |
| 2011/12/22 | 97 | 97 | 97 | 97 | ±0 | ±0% | 6,900 |
| 2011/12/21 | 96.8 | 97 | 96.8 | 97 | +0.2 | +0.2% | 6,000 |
| 2011/12/20 | 96.7 | 96.8 | 96.7 | 96.8 | +0.1 | +0.1% | 3,900 |
| 2011/12/19 | 96.7 | 96.7 | 95.9 | 96.7 | +0.8 | +0.8% | 13,500 |
| 2011/12/16 | 96 | 96.7 | 95.9 | 95.9 | -0.1 | -0.1% | 8,400 |
| 2011/12/15 | 96 | 96 | 96 | 96 | ±0 | ±0% | 6,900 |
| 2011/12/14 | 96 | 96 | 96 | 96 | -0.7 | -0.7% | 6,000 |
| 2011/12/13 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 5,400 |
| 2011/12/12 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 5,100 |
| 2011/12/09 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 9,000 |
| 2011/12/08 | 97.1 | 97.1 | 93.7 | 96.7 | +1 | +1% | 10,500 |
| 2011/12/07 | 95 | 95.7 | 95 | 95.7 | +0.7 | +0.7% | 1,500 |
| 2011/12/06 | 95 | 95 | 93.7 | 95 | ±0 | ±0% | 9,300 |
| 2011/12/05 | 94.3 | 95 | 94.3 | 95 | +0.7 | +0.7% | 3,900 |
| 2011/12/02 | 94 | 94.3 | 94 | 94.3 | +0.3 | +0.3% | 5,400 |
| 2011/12/01 | 94 | 94 | 93.3 | 94 | +0.7 | +0.8% | 5,700 |
| 2011/11/30 | 93.3 | 93.3 | 93.3 | 93.3 | +1.1 | +1.2% | 8,700 |
| 2011/11/29 | 93.3 | 93.3 | 91.7 | 92.2 | -2.8 | -2.9% | 2,700 |
| 2011/11/28 | 93.3 | 95 | 91.7 | 95 | +3.3 | +3.6% | 13,500 |
| 2011/11/25 | 90.7 | 91.7 | 90.7 | 91.7 | +1.7 | +1.9% | 1,200 |
| 2011/11/24 | 90 | 90 | 90 | 90 | ±0 | ±0% | 7,500 |
| 2011/11/22 | 90 | 90 | 90 | 90 | ±0 | ±0% | 4,200 |
| 2011/11/21 | 90 | 90 | 87.1 | 90 | -1.7 | -1.9% | 16,200 |
| 2011/11/18 | 91.7 | 91.7 | 91 | 91.7 | ±0 | ±0% | 5,400 |
| 2011/11/17 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 3,300 |
| 2011/11/16 | 93.3 | 93.3 | 91.7 | 91.7 | -1.6 | -1.7% | 10,200 |
| 2011/11/15 | 91.8 | 93.3 | 91.8 | 93.3 | +1.5 | +1.6% | 10,200 |
| 2011/11/14 | 91.9 | 91.9 | 91.8 | 91.8 | ±0 | ±0% | 1,800 |
| 2011/11/11 | 93.3 | 93.3 | 91.8 | 91.8 | -1.5 | -1.6% | 9,000 |
| 2011/11/10 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 7,200 |
| 2011/11/09 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 4,500 |
| 2011/11/08 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 12,900 |
| 2011/11/07 | 90 | 93.3 | 90 | 93.3 | +3.3 | +3.7% | 46,500 |
| 2011/11/04 | 90 | 90 | 90 | 90 | - | - | 1,800 |
| 2011/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/01 | 90 | 90 | 90 | 90 | ±0 | ±0% | 2,400 |
| 2011/10/31 | 91 | 91.7 | 89 | 90 | -1 | -1.1% | 9,900 |
| 2011/10/28 | 91 | 91.7 | 91 | 91 | ±0 | ±0% | 9,000 |
| 2011/10/27 | 91.7 | 91.7 | 89.7 | 91 | -0.7 | -0.8% | 11,100 |
| 2011/10/26 | 91.7 | 91.7 | 91.6 | 91.7 | ±0 | ±0% | 7,200 |
3151～
3200
件表示中 / 5985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 | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59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 | 137,100円 | +1.4% | -0.6% | 3.65% | 9.92倍 | 1.17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 | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20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 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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
