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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 99.2 | 101.7 | 98.8 | 100 | -0.5 | -0.5% | 6,300 |
| 2009/05/14 | 101.7 | 101.7 | 100.5 | 100.5 | -1.8 | -1.8% | 1,200 |
| 2009/05/13 | 106.7 | 106.7 | 101.7 | 102.3 | +0.6 | +0.6% | 14,700 |
| 2009/05/12 | 100 | 101.7 | 100 | 101.7 | +1.7 | +1.7% | 2,700 |
| 2009/05/11 | 100 | 102 | 98.3 | 100 | +2 | +2% | 9,000 |
| 2009/05/08 | 97 | 98 | 96.2 | 98 | -0.7 | -0.7% | 13,500 |
| 2009/05/07 | 95 | 99.7 | 95 | 98.7 | +5.4 | +5.8% | 8,700 |
| 2009/05/01 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,500 |
| 2009/04/30 | 93 | 93.3 | 91.3 | 93.3 | -1 | -1.1% | 6,900 |
| 2009/04/28 | 93 | 95.5 | 93 | 94.3 | +1.3 | +1.4% | 2,400 |
| 2009/04/27 | 99.3 | 99.3 | 91.3 | 93 | -6.7 | -6.7% | 25,800 |
| 2009/04/24 | 100.3 | 100.7 | 98.3 | 99.7 | -1.3 | -1.3% | 7,500 |
| 2009/04/23 | 102.3 | 102.3 | 97.7 | 101 | -1.3 | -1.3% | 6,900 |
| 2009/04/22 | 98.3 | 102.3 | 98.3 | 102.3 | +4 | +4.1% | 3,900 |
| 2009/04/21 | 99.3 | 99.3 | 98.3 | 98.3 | ±0 | ±0% | 900 |
| 2009/04/20 | 98.7 | 98.7 | 98 | 98.3 | -0.4 | -0.4% | 1,200 |
| 2009/04/17 | 101.7 | 101.7 | 98.7 | 98.7 | -0.3 | -0.3% | 3,900 |
| 2009/04/16 | 101.7 | 101.7 | 99 | 99 | -0.7 | -0.7% | 2,100 |
| 2009/04/15 | 99.7 | 99.7 | 99.7 | 99.7 | -1 | -1% | 6,000 |
| 2009/04/14 | 101.8 | 103.2 | 100.5 | 100.7 | -2 | -1.9% | 13,800 |
| 2009/04/13 | 107.5 | 107.5 | 100.7 | 102.7 | -2.3 | -2.2% | 22,500 |
| 2009/04/10 | 103.3 | 106.7 | 103.3 | 105 | ±0 | ±0% | 9,300 |
| 2009/04/09 | 105.5 | 106 | 103.3 | 105 | -1 | -0.9% | 5,100 |
| 2009/04/08 | 100.7 | 106.3 | 100.7 | 106 | +5.3 | +5.3% | 13,200 |
| 2009/04/07 | 99.3 | 100.7 | 98.4 | 100.7 | -0.6 | -0.6% | 9,300 |
| 2009/04/06 | 102 | 103.3 | 101.3 | 101.3 | -0.7 | -0.7% | 8,400 |
| 2009/04/03 | 104.7 | 104.7 | 102 | 102 | -1.3 | -1.3% | 2,400 |
| 2009/04/02 | 101.7 | 105 | 98.4 | 103.3 | +3 | +3% | 9,900 |
| 2009/04/01 | 97 | 100.3 | 97 | 100.3 | +3.6 | +3.7% | 7,500 |
| 2009/03/31 | 100 | 100 | 96.7 | 96.7 | -3.5 | -3.5% | 7,200 |
| 2009/03/30 | 104 | 104 | 100 | 100.2 | -1.3 | -1.3% | 5,400 |
| 2009/03/27 | 100.5 | 103.3 | 100 | 101.5 | +1.3 | +1.3% | 4,800 |
| 2009/03/26 | 99.9 | 100.2 | 99.9 | 100.2 | -1.5 | -1.5% | 1,500 |
| 2009/03/25 | 101.7 | 103.3 | 101.7 | 101.7 | +1.7 | +1.7% | 2,100 |
| 2009/03/24 | 101 | 101.7 | 100 | 100 | -0.3 | -0.3% | 2,700 |
| 2009/03/23 | 94.5 | 100.3 | 94.5 | 100.3 | -0.5 | -0.5% | 4,800 |
| 2009/03/19 | 100.5 | 100.8 | 100.5 | 100.8 | +0.5 | +0.5% | 1,500 |
| 2009/03/18 | 98.8 | 100.8 | 98.8 | 100.3 | -1.5 | -1.5% | 3,000 |
| 2009/03/17 | 100 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 2,100 |
| 2009/03/16 | 96.7 | 100 | 96.7 | 100 | +3.3 | +3.4% | 8,700 |
| 2009/03/13 | 96.7 | 96.7 | 95.7 | 96.7 | ±0 | ±0% | 3,600 |
| 2009/03/12 | 97.7 | 97.7 | 96.7 | 96.7 | -2 | -2% | 6,300 |
| 2009/03/11 | 100 | 100 | 96.7 | 98.7 | +2 | +2.1% | 4,200 |
| 2009/03/10 | 96.7 | 96.7 | 96.7 | 96.7 | -1.6 | -1.6% | 1,200 |
| 2009/03/09 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 900 |
| 2009/03/06 | 98.3 | 98.3 | 96.7 | 98.3 | ±0 | ±0% | 2,400 |
| 2009/03/05 | 103.3 | 103.3 | 98.3 | 98.3 | -0.7 | -0.7% | 6,300 |
| 2009/03/04 | 103.3 | 103.3 | 99 | 99 | -3.7 | -3.6% | 900 |
| 2009/03/03 | 103.2 | 103.3 | 100 | 102.7 | -0.6 | -0.6% | 3,300 |
| 2009/03/02 | 104 | 104 | 103.3 | 103.3 | +2 | +2% | 900 |
3801～
3850
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
