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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 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 |
| 2009/02/27 | 107 | 107 | 100 | 101.3 | +1.1 | +1.1% | 10,500 |
| 2009/02/26 | 100.3 | 103 | 100.2 | 100.2 | -8.1 | -7.5% | 3,300 |
| 2009/02/25 | 108.3 | 108.3 | 108.3 | 108.3 | +1.6 | +1.5% | 900 |
| 2009/02/24 | 103.3 | 106.7 | 101.3 | 106.7 | +1.7 | +1.6% | 3,300 |
| 2009/02/23 | 100 | 107.7 | 99.7 | 105 | +5 | +5% | 12,900 |
| 2009/02/20 | 100 | 100 | 96.7 | 100 | +2.8 | +2.9% | 11,100 |
| 2009/02/19 | 97.7 | 97.7 | 96.7 | 97.2 | +2.2 | +2.3% | 1,200 |
| 2009/02/18 | 94.7 | 95 | 93.4 | 95 | -5 | -5% | 6,900 |
| 2009/02/17 | 101.3 | 101.7 | 99.7 | 100 | +1.3 | +1.3% | 26,100 |
| 2009/02/16 | 107 | 108 | 98.7 | 98.7 | -9.6 | -8.9% | 10,800 |
| 2009/02/13 | 108 | 108.3 | 108 | 108.3 | +0.3 | +0.3% | 1,200 |
| 2009/02/12 | 108.5 | 108.5 | 107.8 | 108 | -0.5 | -0.5% | 8,100 |
| 2009/02/10 | 112 | 112 | 108.3 | 108.5 | -4 | -3.6% | 18,000 |
| 2009/02/09 | 112 | 112.5 | 112 | 112.5 | +0.7 | +0.6% | 1,800 |
| 2009/02/06 | 118.5 | 118.5 | 111 | 111.8 | -8.9 | -7.4% | 22,800 |
| 2009/02/05 | 127.5 | 127.5 | 120.7 | 120.7 | -2.3 | -1.9% | 5,400 |
| 2009/02/04 | 121.3 | 123 | 121.3 | 123 | +1.7 | +1.4% | 3,600 |
| 2009/02/03 | 121.3 | 121.3 | 121.3 | 121.3 | ±0 | ±0% | 300 |
4001～
4050
件表示中 / 6167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 | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 |
| アンビス | 63,600円 | +26.3% | -21.7% | 0.63% | 10.69倍 | 1.76倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ナガセ | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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」 |
| 歌舞伎 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 |
| ＮＪＳ | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
