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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 93 | 96.7 | 93 | 96.7 | -3.6 | -3.6% | 2,100 |
| 2009/11/26 | 92.7 | 102.3 | 92.7 | 100.3 | +8 | +8.7% | 20,100 |
| 2009/11/25 | 96.7 | 96.7 | 90 | 92.3 | -2.7 | -2.8% | 10,500 |
| 2009/11/24 | 95 | 95 | 95 | 95 | ±0 | ±0% | 900 |
| 2009/11/20 | 91.7 | 95 | 91.7 | 95 | +2.3 | +2.5% | 8,100 |
| 2009/11/19 | 92 | 93.3 | 92 | 92.7 | -0.6 | -0.6% | 1,200 |
| 2009/11/18 | 95.7 | 95.7 | 91.8 | 93.3 | -3.4 | -3.5% | 1,500 |
| 2009/11/17 | 97 | 97 | 92.7 | 96.7 | -2.6 | -2.6% | 16,200 |
| 2009/11/16 | 100.3 | 100.3 | 96.7 | 99.3 | -1 | -1% | 9,300 |
| 2009/11/13 | 102 | 105 | 100.3 | 100.3 | -1.4 | -1.4% | 5,400 |
| 2009/11/12 | 101.7 | 101.7 | 101.7 | 101.7 | -0.8 | -0.8% | 900 |
| 2009/11/11 | 102 | 103.3 | 101.7 | 102.5 | +0.8 | +0.8% | 3,900 |
| 2009/11/10 | 106.7 | 106.7 | 101.7 | 101.7 | -9 | -8.1% | 3,900 |
| 2009/11/09 | 115.3 | 115.3 | 110.7 | 110.7 | +7.4 | +7.2% | 7,200 |
| 2009/11/06 | 103 | 106.7 | 101.7 | 103.3 | -0.2 | -0.2% | 4,500 |
| 2009/11/05 | 102.3 | 103.5 | 102.3 | 103.5 | -0.5 | -0.5% | 3,000 |
| 2009/11/04 | 105.3 | 105.3 | 104 | 104 | -1.3 | -1.2% | 1,800 |
| 2009/11/02 | 105.3 | 105.3 | 105.3 | 105.3 | ±0 | ±0% | 1,200 |
| 2009/10/30 | 106.7 | 106.7 | 102.3 | 105.3 | +0.6 | +0.6% | 3,900 |
| 2009/10/29 | 104.7 | 104.7 | 104.7 | 104.7 | +1.4 | +1.4% | 300 |
| 2009/10/28 | 104.5 | 104.5 | 103.3 | 103.3 | -1.7 | -1.6% | 3,300 |
| 2009/10/27 | 103.8 | 105 | 103.8 | 105 | -1.7 | -1.6% | 3,000 |
| 2009/10/26 | 106.7 | 106.7 | 106.7 | 106.7 | +0.4 | +0.4% | 3,900 |
| 2009/10/23 | 110 | 110 | 104 | 106.3 | -3.2 | -2.9% | 11,100 |
| 2009/10/22 | 109.2 | 110.5 | 109.2 | 109.5 | +1.7 | +1.6% | 1,800 |
| 2009/10/21 | 106.7 | 107.8 | 106.7 | 107.8 | ±0 | ±0% | 5,400 |
| 2009/10/20 | 107.3 | 108.3 | 107.3 | 107.8 | +0.5 | +0.5% | 1,800 |
| 2009/10/19 | 109.2 | 109.2 | 106.7 | 107.3 | -4.5 | -4% | 21,900 |
| 2009/10/16 | 117 | 117 | 107.7 | 111.8 | -6.5 | -5.5% | 74,100 |
| 2009/10/15 | 104.7 | 118.3 | 104.7 | 118.3 | +13.3 | +12.7% | 84,900 |
| 2009/10/14 | 106.8 | 106.8 | 105 | 105 | -2.7 | -2.5% | 600 |
| 2009/10/13 | 105 | 107.7 | 103.7 | 107.7 | +4.7 | +4.6% | 5,400 |
| 2009/10/09 | 101.3 | 105 | 101.3 | 103 | +2.3 | +2.3% | 9,900 |
| 2009/10/08 | 101.3 | 101.3 | 100.7 | 100.7 | - | - | 3,900 |
| 2009/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/06 | 100.3 | 100.3 | 100 | 100 | ±0 | ±0% | 9,300 |
| 2009/10/05 | 101.7 | 101.7 | 100 | 100 | -2 | -2% | 600 |
| 2009/10/02 | 102.7 | 102.7 | 100 | 102 | -2.3 | -2.2% | 8,100 |
| 2009/10/01 | 104.7 | 104.7 | 102 | 104.3 | -5.7 | -5.2% | 6,300 |
| 2009/09/30 | 110 | 110 | 110 | 110 | -2.7 | -2.4% | 900 |
| 2009/09/29 | 112.7 | 112.7 | 112.7 | 112.7 | +3 | +2.7% | 300 |
| 2009/09/28 | 108.3 | 109.7 | 107 | 109.7 | -2 | -1.8% | 1,800 |
| 2009/09/25 | 112.8 | 112.8 | 110 | 111.7 | -0.3 | -0.3% | 3,900 |
| 2009/09/24 | 109.7 | 112 | 109.7 | 112 | +5 | +4.7% | 1,200 |
| 2009/09/18 | 109 | 111.2 | 107 | 107 | -2 | -1.8% | 6,000 |
| 2009/09/17 | 111.3 | 111.3 | 109 | 109 | +0.3 | +0.3% | 600 |
| 2009/09/16 | 114 | 114 | 108.7 | 108.7 | -5.3 | -4.6% | 4,500 |
| 2009/09/15 | 111.7 | 114 | 108.3 | 114 | ±0 | ±0% | 68,700 |
| 2009/09/14 | 115 | 115 | 114 | 114 | ±0 | ±0% | 900 |
| 2009/09/11 | 113.2 | 116.7 | 112.7 | 114 | +2.3 | +2.1% | 27,300 |
3801～
3850
件表示中 / 6118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 | 63,200円 | +8.1% | +17.0% | 3.56% | 31.49倍 | 3.72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 | 597,000円 | +10.7% | -1.3% | 1.68% | 26.42倍 | 2.17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 | 187,300円 | +17.2% | +64.3% | 5.34% | 12.93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」 |
| 新日科学 | 134,700円 | +2.7% | -8.1% | 3.71% | 15.80倍 | 1.40倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 歌舞伎 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.15倍 | 4.92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
