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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 122.7 | 132 | 122.7 | 127.7 | +8.7 | +7.3% | 13,500 |
| 2009/07/24 | 120 | 120 | 118 | 119 | -1.3 | -1.1% | 3,300 |
| 2009/07/23 | 121.7 | 123 | 120.2 | 120.3 | +0.3 | +0.3% | 1,500 |
| 2009/07/22 | 120 | 121.7 | 120 | 120 | +2.7 | +2.3% | 2,700 |
| 2009/07/21 | 114.2 | 120.8 | 114.2 | 117.3 | +3.8 | +3.3% | 1,800 |
| 2009/07/17 | 112 | 113.5 | 112 | 113.5 | -1.5 | -1.3% | 1,200 |
| 2009/07/16 | 114.3 | 115.7 | 114.3 | 115 | +2 | +1.8% | 4,200 |
| 2009/07/15 | 113 | 113 | 113 | 113 | +1.3 | +1.2% | 900 |
| 2009/07/14 | 108.7 | 112.7 | 108.7 | 111.7 | +5.7 | +5.4% | 2,400 |
| 2009/07/13 | 117.7 | 117.7 | 106 | 106 | -13.3 | -11.1% | 17,100 |
| 2009/07/10 | 127.3 | 127.3 | 118.3 | 119.3 | -5.4 | -4.3% | 6,600 |
| 2009/07/09 | 123.3 | 124.7 | 122 | 124.7 | +3 | +2.5% | 5,100 |
| 2009/07/08 | 130 | 130 | 121.7 | 121.7 | -8.6 | -6.6% | 19,500 |
| 2009/07/07 | 130 | 132.8 | 126.8 | 130.3 | +0.1 | +0.1% | 12,300 |
| 2009/07/06 | 131.3 | 131.3 | 130.2 | 130.2 | +2.2 | +1.7% | 600 |
| 2009/07/03 | 125.3 | 130.3 | 125.3 | 128 | ±0 | ±0% | 4,800 |
| 2009/07/02 | 134.5 | 134.5 | 126.7 | 128 | -3 | -2.3% | 7,800 |
| 2009/07/01 | 130 | 134.7 | 129.3 | 131 | +1 | +0.8% | 6,600 |
| 2009/06/30 | 126.7 | 130 | 123.3 | 130 | -3.3 | -2.5% | 30,900 |
| 2009/06/29 | 138.3 | 138.3 | 132 | 133.3 | -6.7 | -4.8% | 2,400 |
| 2009/06/26 | 139.8 | 140 | 139.8 | 140 | -1.7 | -1.2% | 600 |
| 2009/06/25 | 130 | 141.7 | 130 | 141.7 | +8.4 | +6.3% | 6,300 |
| 2009/06/24 | 131.3 | 133.3 | 130 | 133.3 | ±0 | ±0% | 8,400 |
| 2009/06/23 | 133.3 | 133.3 | 132.7 | 133.3 | -2.7 | -2% | 4,200 |
| 2009/06/22 | 134 | 136.3 | 133 | 136 | -1.8 | -1.3% | 5,400 |
| 2009/06/19 | 138 | 138 | 136.7 | 137.8 | +3.8 | +2.8% | 1,800 |
| 2009/06/18 | 143.3 | 143.3 | 133.3 | 134 | -9.3 | -6.5% | 14,100 |
| 2009/06/17 | 140.2 | 143.3 | 140.2 | 143.3 | ±0 | ±0% | 4,500 |
| 2009/06/16 | 153.3 | 153.3 | 143.3 | 143.3 | -10 | -6.5% | 31,800 |
| 2009/06/15 | 154 | 160 | 144.8 | 153.3 | -3.4 | -2.2% | 27,900 |
| 2009/06/12 | 153 | 158 | 149 | 156.7 | +11.7 | +8.1% | 81,000 |
| 2009/06/11 | 129.8 | 145 | 128.3 | 145 | +13.3 | +10.1% | 96,000 |
| 2009/06/10 | 117.7 | 131.7 | 117.7 | 131.7 | +13.4 | +11.3% | 58,500 |
| 2009/06/09 | 119.3 | 119.3 | 118.3 | 118.3 | -0.4 | -0.3% | 3,000 |
| 2009/06/08 | 113.3 | 119 | 113.3 | 118.7 | +6.2 | +5.5% | 14,400 |
| 2009/06/05 | 112.3 | 112.5 | 111.2 | 112.5 | -1 | -0.9% | 1,200 |
| 2009/06/04 | 115.8 | 115.8 | 113.5 | 113.5 | ±0 | ±0% | 3,000 |
| 2009/06/03 | 115 | 116.7 | 113.5 | 113.5 | -4 | -3.4% | 4,800 |
| 2009/06/02 | 123.3 | 123.3 | 111.3 | 117.5 | -0.2 | -0.2% | 21,600 |
| 2009/06/01 | 115.8 | 117.7 | 110 | 117.7 | +9.7 | +9% | 24,600 |
| 2009/05/29 | 106.3 | 109.7 | 103.3 | 108 | +4 | +3.8% | 34,500 |
| 2009/05/28 | 102.7 | 104 | 102.7 | 104 | -0.7 | -0.7% | 7,200 |
| 2009/05/27 | 107 | 107 | 100 | 104.7 | -2 | -1.9% | 38,400 |
| 2009/05/26 | 100 | 106.7 | 99.3 | 106.7 | +10 | +10.3% | 32,100 |
| 2009/05/25 | 97.7 | 97.7 | 96.7 | 96.7 | -3.3 | -3.3% | 13,200 |
| 2009/05/22 | 98.3 | 100 | 98.3 | 100 | +0.3 | +0.3% | 3,000 |
| 2009/05/21 | 97.3 | 99.7 | 93.3 | 99.7 | +4.4 | +4.6% | 18,600 |
| 2009/05/20 | 96.3 | 97.3 | 94 | 95.3 | +0.6 | +0.6% | 7,200 |
| 2009/05/19 | 98 | 98 | 94.7 | 94.7 | -4.6 | -4.6% | 11,400 |
| 2009/05/18 | 99 | 99.3 | 98 | 99.3 | -0.7 | -0.7% | 3,900 |
3751～
3800
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
