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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 118.3 | 118.3 | 118.3 | 118.3 | ±0 | ±0% | 300 |
| 2010/09/21 | 118.5 | 118.5 | 115 | 118.3 | -0.2 | -0.2% | 12,300 |
| 2010/09/17 | 120.3 | 122.7 | 117.5 | 118.5 | -1.7 | -1.4% | 9,900 |
| 2010/09/16 | 120 | 122.2 | 117.5 | 120.2 | +0.2 | +0.2% | 8,400 |
| 2010/09/15 | 119.7 | 120 | 119.7 | 120 | +0.3 | +0.3% | 600 |
| 2010/09/14 | 122 | 122 | 117.3 | 119.7 | -2.6 | -2.1% | 7,800 |
| 2010/09/13 | 121.3 | 122.5 | 120.2 | 122.3 | +1 | +0.8% | 2,100 |
| 2010/09/10 | 121.5 | 121.5 | 121.2 | 121.3 | -1.2 | -1% | 2,700 |
| 2010/09/09 | 126.3 | 126.5 | 120.2 | 122.5 | -3.8 | -3% | 2,100 |
| 2010/09/08 | 125.8 | 126.5 | 125.8 | 126.3 | +0.5 | +0.4% | 1,200 |
| 2010/09/07 | 126.2 | 127.3 | 125.8 | 125.8 | -0.9 | -0.7% | 15,600 |
| 2010/09/06 | 117.7 | 126.7 | 117.7 | 126.7 | +6.7 | +5.6% | 37,500 |
| 2010/09/03 | 120 | 120 | 120 | 120 | +0.3 | +0.3% | 600 |
| 2010/09/02 | 120 | 120 | 119.7 | 119.7 | ±0 | ±0% | 1,200 |
| 2010/09/01 | 119.7 | 119.7 | 119.7 | 119.7 | -0.3 | -0.3% | 600 |
| 2010/08/31 | 121 | 121 | 120 | 120 | +6 | +5.3% | 2,700 |
| 2010/08/30 | 111.7 | 122.3 | 111.7 | 114 | -1.7 | -1.5% | 18,300 |
| 2010/08/27 | 115.7 | 115.7 | 113.3 | 115.7 | -0.3 | -0.3% | 4,200 |
| 2010/08/26 | 115.3 | 116.7 | 115.3 | 116 | - | - | 2,400 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 108.7 | 123 | 108.7 | 120 | +6.7 | +5.9% | 8,100 |
| 2010/08/23 | 116.3 | 116.3 | 109.3 | 113.3 | -3 | -2.6% | 10,500 |
| 2010/08/20 | 118.3 | 118.3 | 116.3 | 116.3 | -6 | -4.9% | 2,400 |
| 2010/08/19 | 120 | 122.3 | 120 | 122.3 | +0.1 | +0.1% | 2,100 |
| 2010/08/18 | 121.7 | 122.3 | 120.2 | 122.2 | -0.3 | -0.2% | 1,500 |
| 2010/08/17 | 122.3 | 122.5 | 122.3 | 122.5 | -0.2 | -0.2% | 3,000 |
| 2010/08/16 | 111.5 | 128.2 | 111.5 | 122.7 | +12.7 | +11.5% | 15,000 |
| 2010/08/13 | 112 | 114.5 | 106.7 | 110 | -6.7 | -5.7% | 18,300 |
| 2010/08/12 | 117.5 | 117.7 | 116.7 | 116.7 | - | - | 7,500 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 120 | 120 | 120 | 120 | +2.5 | +2.1% | 900 |
| 2010/08/09 | 120 | 120 | 117.5 | 117.5 | -0.2 | -0.2% | 1,200 |
| 2010/08/06 | 120 | 120 | 117.7 | 117.7 | -2.3 | -1.9% | 900 |
| 2010/08/05 | 119.8 | 120 | 117.3 | 120 | +2.5 | +2.1% | 4,800 |
| 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 |
3601～
3650
件表示中 / 6119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 | 62,900円 | +8.1% | +17.0% | 3.58% | 31.34倍 | 3.70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 |
| ＮＪＳ | 593,000円 | +10.7% | -1.3% | 1.69% | 26.24倍 | 2.16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 | 186,500円 | +17.2% | +64.3% | 5.36% | 12.87倍 | 1.58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」 |
| アルプス技 | 270,600円 | +5.7% | +3.5% | 3.47% | 14.35倍 | 2.84倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 歌舞伎 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
