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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 158.3 | 162.5 | 158.3 | 158.3 | -2.5 | -1.6% | 115,200 |
| 2005/02/01 | 160 | 163.3 | 158.3 | 160.8 | +3.3 | +2.1% | 235,200 |
| 2005/01/31 | 153.3 | 160.8 | 150.8 | 157.5 | +4.2 | +2.7% | 210,000 |
| 2005/01/28 | 151.7 | 153.3 | 150.8 | 153.3 | +1.6 | +1.1% | 84,000 |
| 2005/01/27 | 158.3 | 158.3 | 151.7 | 151.7 | -5 | -3.2% | 111,600 |
| 2005/01/26 | 160 | 160 | 156.7 | 156.7 | +1.7 | +1.1% | 206,400 |
| 2005/01/25 | 155.8 | 157.5 | 151.7 | 155 | -5 | -3.1% | 415,200 |
| 2005/01/24 | 165.8 | 169.2 | 155 | 160 | -1.7 | -1.1% | 945,600 |
| 2005/01/21 | 144.2 | 165 | 144.2 | 161.7 | +19.2 | +13.5% | 1,470,000 |
| 2005/01/20 | 142.5 | 144.2 | 140 | 142.5 | +0.8 | +0.6% | 134,400 |
| 2005/01/19 | 144.2 | 144.2 | 140.8 | 141.7 | -1.6 | -1.1% | 106,800 |
| 2005/01/18 | 141.7 | 143.3 | 140 | 143.3 | +2.5 | +1.8% | 166,800 |
| 2005/01/17 | 140 | 141.7 | 139.2 | 140.8 | +1.6 | +1.1% | 76,800 |
| 2005/01/14 | 134.2 | 140 | 134.2 | 139.2 | ±0 | ±0% | 66,000 |
| 2005/01/13 | 142.5 | 142.5 | 139.2 | 139.2 | -2.5 | -1.8% | 75,600 |
| 2005/01/12 | 143.3 | 144.2 | 140.8 | 141.7 | ±0 | ±0% | 162,000 |
| 2005/01/11 | 141.7 | 143.3 | 140.8 | 141.7 | +0.9 | +0.6% | 138,000 |
| 2005/01/07 | 141.7 | 142.5 | 139.2 | 140.8 | ±0 | ±0% | 164,400 |
| 2005/01/06 | 135.8 | 140.8 | 135 | 140.8 | +5 | +3.7% | 130,800 |
| 2005/01/05 | 135 | 136.7 | 133.3 | 135.8 | -0.9 | -0.7% | 88,800 |
| 2005/01/04 | 133.3 | 136.7 | 131.7 | 136.7 | +1.7 | +1.3% | 54,000 |
| 2004/12/30 | 130 | 135 | 127.5 | 135 | +4.2 | +3.2% | 36,000 |
| 2004/12/29 | 127.5 | 130.8 | 127.5 | 130.8 | +5 | +4% | 103,200 |
| 2004/12/28 | 123.3 | 125.8 | 123.3 | 125.8 | +3.3 | +2.7% | 26,400 |
| 2004/12/27 | 121.7 | 130 | 121.7 | 122.5 | -0.8 | -0.6% | 50,400 |
| 2004/12/24 | 123.3 | 123.3 | 120.8 | 123.3 | +0.8 | +0.7% | 99,600 |
| 2004/12/22 | 125 | 125.8 | 120.8 | 122.5 | -2.5 | -2% | 99,600 |
| 2004/12/21 | 123.3 | 125 | 120.8 | 125 | +4.2 | +3.5% | 81,600 |
| 2004/12/20 | 123.3 | 125.8 | 120.8 | 120.8 | -2.5 | -2% | 60,000 |
| 2004/12/17 | 123.3 | 125 | 122.5 | 123.3 | -1.7 | -1.4% | 36,000 |
| 2004/12/16 | 122.5 | 125 | 121.7 | 125 | +0.8 | +0.6% | 45,600 |
| 2004/12/15 | 128.3 | 129.2 | 123.3 | 124.2 | ±0 | ±0% | 42,000 |
| 2004/12/14 | 124.2 | 124.2 | 117.5 | 124.2 | -4.1 | -3.2% | 136,800 |
| 2004/12/13 | 134.2 | 134.2 | 125 | 128.3 | -5.9 | -4.4% | 85,200 |
| 2004/12/10 | 135 | 136.7 | 134.2 | 134.2 | ±0 | ±0% | 60,000 |
| 2004/12/09 | 136.7 | 136.7 | 134.2 | 134.2 | -3.3 | -2.4% | 40,800 |
| 2004/12/08 | 135.8 | 139.2 | 134.2 | 137.5 | +0.8 | +0.6% | 152,400 |
| 2004/12/07 | 140.8 | 140.8 | 135.8 | 136.7 | +0.9 | +0.7% | 60,000 |
| 2004/12/06 | 135.8 | 136.7 | 135 | 135.8 | -0.9 | -0.7% | 26,400 |
| 2004/12/03 | 135.8 | 139.2 | 135.8 | 136.7 | -0.8 | -0.6% | 28,800 |
| 2004/12/02 | 138.3 | 140.8 | 136.7 | 137.5 | +0.8 | +0.6% | 42,000 |
| 2004/12/01 | 140.8 | 141.7 | 136.7 | 136.7 | -5.8 | -4.1% | 81,600 |
| 2004/11/30 | 142.5 | 143.3 | 141.7 | 142.5 | ±0 | ±0% | 98,400 |
| 2004/11/29 | 145 | 145.8 | 142.5 | 142.5 | ±0 | ±0% | 57,600 |
| 2004/11/26 | 140.8 | 143.3 | 140.8 | 142.5 | +0.8 | +0.6% | 37,200 |
| 2004/11/25 | 146.7 | 146.7 | 140 | 141.7 | ±0 | ±0% | 109,200 |
| 2004/11/24 | 140.8 | 143.3 | 140 | 141.7 | +2.5 | +1.8% | 199,200 |
| 2004/11/22 | 138.3 | 140 | 137.5 | 139.2 | +0.9 | +0.7% | 134,400 |
| 2004/11/19 | 138.3 | 140.8 | 137.5 | 138.3 | ±0 | ±0% | 135,600 |
| 2004/11/18 | 142.5 | 143.3 | 136.7 | 138.3 | -4.2 | -2.9% | 193,200 |
4851～
4900
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
