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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 114.8 | 129.7 | 114.8 | 116.8 | - | - | 22,500 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 109.3 | 109.3 | 106 | 106.7 | - | - | 19,200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 114.3 | 114.3 | 110 | 110 | -4.3 | -3.8% | 5,100 |
| 2010/05/18 | 114.5 | 114.5 | 114.2 | 114.3 | -2.5 | -2.1% | 7,500 |
| 2010/05/17 | 120 | 120 | 116.8 | 116.8 | -3.9 | -3.2% | 9,300 |
| 2010/05/14 | 120.3 | 120.7 | 120.3 | 120.7 | -0.1 | -0.1% | 4,200 |
| 2010/05/13 | 121 | 123.3 | 120.8 | 120.8 | -0.9 | -0.7% | 2,400 |
| 2010/05/12 | 120.5 | 121.7 | 120.3 | 121.7 | +1 | +0.8% | 5,400 |
| 2010/05/11 | 128 | 128 | 120.3 | 120.7 | -7.3 | -5.7% | 5,700 |
| 2010/05/10 | 120.3 | 128 | 120.3 | 128 | +7 | +5.8% | 2,700 |
| 2010/05/07 | 123 | 125 | 121 | 121 | -7.3 | -5.7% | 10,500 |
| 2010/05/06 | 128.3 | 128.3 | 128.3 | 128.3 | -3.4 | -2.6% | 300 |
| 2010/04/30 | 129.8 | 133.3 | 129.8 | 131.7 | -2.6 | -1.9% | 10,500 |
| 2010/04/28 | 133.3 | 134.3 | 133.3 | 134.3 | -0.4 | -0.3% | 4,200 |
| 2010/04/27 | 133.7 | 135.8 | 133.3 | 134.7 | +4 | +3.1% | 11,700 |
| 2010/04/26 | 132.7 | 134.8 | 130.5 | 130.7 | -3 | -2.2% | 19,800 |
| 2010/04/23 | 140 | 140 | 131 | 133.7 | -0.6 | -0.4% | 39,600 |
| 2010/04/22 | 138.3 | 138.3 | 134 | 134.3 | -5.2 | -3.7% | 32,400 |
| 2010/04/21 | 138 | 139.5 | 134.7 | 139.5 | +6.2 | +4.7% | 26,700 |
| 2010/04/20 | 130 | 140.7 | 130 | 133.3 | +5.8 | +4.5% | 64,500 |
| 2010/04/19 | 127.3 | 129.7 | 127.3 | 127.5 | -0.5 | -0.4% | 5,400 |
| 2010/04/16 | 128.3 | 129.7 | 128 | 128 | +1.2 | +0.9% | 4,800 |
| 2010/04/15 | 129.8 | 130.3 | 126.8 | 126.8 | -1.2 | -0.9% | 5,700 |
| 2010/04/14 | 133.2 | 133.2 | 123.3 | 128 | -2 | -1.5% | 28,500 |
| 2010/04/13 | 126.7 | 132.7 | 126.7 | 130 | +3.5 | +2.8% | 46,200 |
| 2010/04/12 | 124.7 | 126.5 | 121.8 | 126.5 | +1.7 | +1.4% | 9,600 |
| 2010/04/09 | 125 | 125 | 123.3 | 124.8 | +1.6 | +1.3% | 6,600 |
| 2010/04/08 | 120 | 123.2 | 117 | 123.2 | +2.5 | +2.1% | 16,800 |
| 2010/04/07 | 120.7 | 120.7 | 120.7 | 120.7 | +1.4 | +1.2% | 1,800 |
| 2010/04/06 | 120 | 120 | 119 | 119.3 | -0.7 | -0.6% | 6,900 |
| 2010/04/05 | 119.5 | 124.2 | 119.5 | 120 | -1.8 | -1.5% | 9,300 |
| 2010/04/02 | 120 | 122 | 114.3 | 121.8 | -0.2 | -0.2% | 26,100 |
| 2010/04/01 | 122 | 122 | 121 | 122 | -1.3 | -1.1% | 12,600 |
| 2010/03/31 | 124 | 124 | 123.3 | 123.3 | -0.7 | -0.6% | 3,600 |
| 2010/03/30 | 125 | 125 | 124 | 124 | -2 | -1.6% | 600 |
| 2010/03/29 | 126 | 126 | 123.7 | 126 | -2 | -1.6% | 7,500 |
| 2010/03/26 | 125.7 | 128 | 124.3 | 128 | +2.3 | +1.8% | 3,600 |
| 2010/03/25 | 127.7 | 127.7 | 125.7 | 125.7 | -2 | -1.6% | 2,400 |
| 2010/03/24 | 127.7 | 128.2 | 127.7 | 127.7 | ±0 | ±0% | 7,800 |
| 2010/03/23 | 130 | 131.3 | 125.7 | 127.7 | -2.3 | -1.8% | 12,000 |
| 2010/03/19 | 129.5 | 130.7 | 129.5 | 130 | +2.7 | +2.1% | 6,000 |
| 2010/03/18 | 126.7 | 128.3 | 126.7 | 127.3 | +0.6 | +0.5% | 8,400 |
| 2010/03/17 | 128 | 129.5 | 124.3 | 126.7 | +3.4 | +2.8% | 12,900 |
| 2010/03/16 | 123.7 | 123.7 | 123.3 | 123.3 | -0.7 | -0.6% | 3,000 |
| 2010/03/15 | 120.3 | 124.7 | 120.3 | 124 | +4 | +3.3% | 4,200 |
| 2010/03/12 | 120 | 120 | 120 | 120 | -0.3 | -0.2% | 1,500 |
| 2010/03/11 | 125 | 125 | 120 | 120.3 | -7 | -5.5% | 15,300 |
| 2010/03/10 | 124 | 127.7 | 124 | 127.3 | -1.4 | -1.1% | 2,400 |
3551～
3600
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
