ＳＢＩアルヒの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,454 | 1,462 | 1,430 | 1,453 | -8 | -0.5% | 159,300 |
| 2018/02/19 | 1,427 | 1,465 | 1,426 | 1,461 | +38 | +2.7% | 274,000 |
| 2018/02/16 | 1,401 | 1,423 | 1,394 | 1,423 | +23 | +1.6% | 353,300 |
| 2018/02/15 | 1,401 | 1,426 | 1,386 | 1,400 | -24 | -1.7% | 223,500 |
| 2018/02/14 | 1,380 | 1,445 | 1,380 | 1,424 | +75 | +5.6% | 618,600 |
| 2018/02/13 | 1,397 | 1,397 | 1,349 | 1,349 | +16 | +1.2% | 182,500 |
| 2018/02/09 | 1,293 | 1,340 | 1,290 | 1,333 | -32 | -2.3% | 175,600 |
| 2018/02/08 | 1,359 | 1,371 | 1,336 | 1,365 | +32 | +2.4% | 164,600 |
| 2018/02/07 | 1,385 | 1,385 | 1,331 | 1,333 | +3 | +0.2% | 229,500 |
| 2018/02/06 | 1,301 | 1,339 | 1,280 | 1,330 | -61 | -4.4% | 432,500 |
| 2018/02/05 | 1,395 | 1,401 | 1,370 | 1,391 | -35 | -2.5% | 265,600 |
| 2018/02/02 | 1,438 | 1,438 | 1,408 | 1,426 | -12 | -0.8% | 206,700 |
| 2018/02/01 | 1,434 | 1,469 | 1,430 | 1,438 | +12 | +0.8% | 271,400 |
| 2018/01/31 | 1,430 | 1,450 | 1,416 | 1,426 | -10 | -0.7% | 265,600 |
| 2018/01/30 | 1,479 | 1,480 | 1,413 | 1,436 | -35 | -2.4% | 1,925,400 |
| 2018/01/29 | 1,452 | 1,514 | 1,441 | 1,471 | +46 | +3.2% | 813,000 |
| 2018/01/26 | 1,433 | 1,457 | 1,416 | 1,425 | +5 | +0.4% | 308,600 |
| 2018/01/25 | 1,421 | 1,450 | 1,404 | 1,420 | -21 | -1.5% | 366,000 |
| 2018/01/24 | 1,488 | 1,489 | 1,420 | 1,441 | -31 | -2.1% | 748,900 |
| 2018/01/23 | 1,399 | 1,489 | 1,383 | 1,472 | +79 | +5.7% | 981,800 |
| 2018/01/22 | 1,382 | 1,397 | 1,365 | 1,393 | +21 | +1.5% | 704,400 |
| 2018/01/19 | 1,344 | 1,372 | 1,336 | 1,372 | +47 | +3.5% | 430,300 |
| 2018/01/18 | 1,333 | 1,380 | 1,323 | 1,325 | -5 | -0.4% | 875,700 |
| 2018/01/17 | 1,330 | 1,338 | 1,322 | 1,330 | -2 | -0.2% | 223,900 |
| 2018/01/16 | 1,332 | 1,344 | 1,328 | 1,332 | +2 | +0.2% | 227,000 |
| 2018/01/15 | 1,330 | 1,350 | 1,323 | 1,330 | +5 | +0.4% | 266,200 |
| 2018/01/12 | 1,325 | 1,326 | 1,305 | 1,325 | ±0 | ±0% | 230,800 |
| 2018/01/11 | 1,321 | 1,340 | 1,313 | 1,325 | +5 | +0.4% | 298,900 |
| 2018/01/10 | 1,318 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 211,600 |
| 2018/01/09 | 1,326 | 1,330 | 1,315 | 1,325 | +1 | +0.1% | 225,700 |
| 2018/01/05 | 1,325 | 1,337 | 1,301 | 1,324 | +6 | +0.5% | 495,100 |
| 2018/01/04 | 1,319 | 1,325 | 1,310 | 1,318 | +1 | +0.1% | 334,300 |
| 2017/12/29 | 1,310 | 1,327 | 1,283 | 1,317 | +11 | +0.8% | 284,400 |
| 2017/12/28 | 1,340 | 1,355 | 1,282 | 1,306 | -29 | -2.2% | 835,500 |
| 2017/12/27 | 1,292 | 1,360 | 1,287 | 1,335 | +55 | +4.3% | 1,050,100 |
| 2017/12/26 | 1,295 | 1,295 | 1,277 | 1,280 | -15 | -1.2% | 235,300 |
| 2017/12/25 | 1,295 | 1,300 | 1,266 | 1,295 | +19 | +1.5% | 258,100 |
| 2017/12/22 | 1,290 | 1,304 | 1,260 | 1,276 | +3 | +0.2% | 406,500 |
| 2017/12/21 | 1,234 | 1,285 | 1,234 | 1,273 | +40 | +3.2% | 319,200 |
| 2017/12/20 | 1,260 | 1,260 | 1,223 | 1,233 | -42 | -3.3% | 639,500 |
| 2017/12/19 | 1,290 | 1,291 | 1,266 | 1,275 | -15 | -1.2% | 573,200 |
| 2017/12/18 | 1,319 | 1,319 | 1,273 | 1,290 | -18 | -1.4% | 553,100 |
| 2017/12/15 | 1,339 | 1,368 | 1,201 | 1,308 | -30 | -2.2% | 3,856,600 |
| 2017/12/14 | 1,270 | 1,340 | 1,260 | 1,338 | - | - | 6,682,800 |
1651～
1694
件表示中 / 1694件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩアルヒ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩアルヒ | 81,900円 | +22.5% | +28.9% | 4.88% | 18.15倍 | 0.87倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| Ｊトラスト | 43,500円 | +12.0% | -16.1% | 3.22% | 9.03倍 | 0.36倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
| ネットプロＨＤ | 43,700円 | +11.7% | - | 0.00% | 41.03倍 | 2.35倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」が２本柱。法人向けも展開 |
| 九州リース | 106,500円 | +14.9% | +11.0% | 3.76% | 7.07倍 | 0.58倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| アサックス | 71,300円 | +7.2% | -1.1% | 2.81% | 7.23倍 | 0.50倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
市場注目の銘柄
チャート関連のコラム
