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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 120 | 120 | 117.5 | 117.5 | -0.8 | -0.7% | 900 |
| 2010/08/03 | 120 | 120 | 117.3 | 118.3 | -2.7 | -2.2% | 1,200 |
| 2010/08/02 | 121 | 121 | 121 | 121 | ±0 | ±0% | 300 |
| 2010/07/30 | 121 | 121 | 121 | 121 | +0.3 | +0.2% | 600 |
| 2010/07/29 | 121 | 121 | 116.5 | 120.7 | ±0 | ±0% | 6,300 |
| 2010/07/28 | 117.3 | 120.7 | 117.3 | 120.7 | -3.6 | -2.9% | 6,000 |
| 2010/07/27 | 124.7 | 124.7 | 124.3 | 124.3 | +4.3 | +3.6% | 600 |
| 2010/07/26 | 120.2 | 120.2 | 120 | 120 | -0.2 | -0.2% | 3,300 |
| 2010/07/23 | 119 | 126 | 119 | 120.2 | +6.9 | +6.1% | 15,300 |
| 2010/07/22 | 113 | 117 | 113 | 113.3 | -6.7 | -5.6% | 18,600 |
| 2010/07/21 | 120 | 120 | 120 | 120 | -1 | -0.8% | 600 |
| 2010/07/20 | 116.8 | 121 | 116.8 | 121 | ±0 | ±0% | 2,100 |
| 2010/07/16 | 123.3 | 123.3 | 121 | 121 | -2.2 | -1.8% | 900 |
| 2010/07/15 | 123.2 | 123.5 | 123.2 | 123.2 | - | - | 1,800 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 132.5 | 132.5 | 132.5 | 132.5 | -3.2 | -2.4% | 600 |
| 2010/07/08 | 132.7 | 135.7 | 132.7 | 135.7 | +12.4 | +10.1% | 9,000 |
| 2010/07/07 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 1,500 |
| 2010/07/06 | 128.3 | 128.3 | 123.3 | 123.3 | -5 | -3.9% | 5,100 |
| 2010/07/05 | 130.8 | 132.7 | 128 | 128.3 | -4.9 | -3.7% | 2,100 |
| 2010/07/02 | 126.3 | 133.3 | 126.3 | 133.2 | +7.9 | +6.3% | 27,300 |
| 2010/07/01 | 117.3 | 125.3 | 117.3 | 125.3 | +5 | +4.2% | 6,000 |
| 2010/06/30 | 125 | 125 | 116.8 | 120.3 | -5.2 | -4.1% | 1,800 |
| 2010/06/29 | 126 | 126 | 125.5 | 125.5 | +5.2 | +4.3% | 900 |
| 2010/06/28 | 121.7 | 121.7 | 120.3 | 120.3 | -1.4 | -1.2% | 2,100 |
| 2010/06/25 | 123.3 | 125 | 121.7 | 121.7 | -1.6 | -1.3% | 4,200 |
| 2010/06/24 | 121.8 | 123.3 | 121.8 | 123.3 | -2.4 | -1.9% | 3,000 |
| 2010/06/23 | 123.3 | 125.7 | 123.3 | 125.7 | +3 | +2.4% | 5,400 |
| 2010/06/22 | 117 | 122.7 | 115.5 | 122.7 | +7.2 | +6.2% | 24,600 |
| 2010/06/21 | 115.5 | 115.5 | 115.5 | 115.5 | +0.2 | +0.2% | 600 |
| 2010/06/18 | 115.3 | 115.3 | 115.3 | 115.3 | -0.7 | -0.6% | 600 |
| 2010/06/17 | 117 | 122 | 113.3 | 116 | -4.7 | -3.9% | 17,700 |
| 2010/06/16 | 112.7 | 120.7 | 112.7 | 120.7 | +8 | +7.1% | 1,200 |
| 2010/06/15 | 112.7 | 112.7 | 112.7 | 112.7 | ±0 | ±0% | 300 |
| 2010/06/14 | 115 | 115 | 112.7 | 112.7 | -2.8 | -2.4% | 4,200 |
| 2010/06/11 | 116.7 | 116.7 | 111.3 | 115.5 | -3.5 | -2.9% | 3,000 |
| 2010/06/10 | 110.2 | 121.3 | 110.2 | 119 | +8.7 | +7.9% | 2,700 |
| 2010/06/09 | 110.3 | 110.7 | 110.3 | 110.3 | ±0 | ±0% | 900 |
| 2010/06/08 | 110.3 | 110.3 | 108.8 | 110.3 | -2.4 | -2.1% | 3,900 |
| 2010/06/07 | 113.3 | 113.3 | 112.7 | 112.7 | -4 | -3.4% | 1,500 |
| 2010/06/04 | 115.2 | 119.8 | 115.2 | 116.7 | +3.7 | +3.3% | 3,600 |
| 2010/06/03 | 113 | 113 | 113 | 113 | - | - | 300 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 126.3 | 126.3 | 117 | 120 | -1.7 | -1.4% | 7,200 |
| 2010/05/31 | 122 | 122 | 121.7 | 121.7 | -5 | -3.9% | 900 |
| 2010/05/28 | 125.8 | 126.7 | 125.8 | 126.7 | +10 | +8.6% | 3,600 |
| 2010/05/27 | 116.7 | 116.7 | 116.7 | 116.7 | ±0 | ±0% | 600 |
| 2010/05/26 | 113 | 116.7 | 110.7 | 116.7 | -0.1 | -0.1% | 9,600 |
3501～
3550
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
