ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 6,000 | 6,381 | 5,957 | 6,356 | +16 | +0.3% | 6,585,400 |
| 2025/11/20 | 6,403 | 6,409 | 6,282 | 6,340 | +111 | +1.8% | 2,923,900 |
| 2025/11/19 | 6,350 | 6,367 | 6,148 | 6,229 | -121 | -1.9% | 4,150,700 |
| 2025/11/18 | 6,623 | 6,660 | 6,350 | 6,350 | -365 | -5.4% | 4,730,400 |
| 2025/11/17 | 7,025 | 7,055 | 6,674 | 6,715 | -437 | -6.1% | 4,607,100 |
| 2025/11/14 | 6,995 | 7,287 | 6,975 | 7,152 | +7 | +0.1% | 3,981,500 |
| 2025/11/13 | 7,205 | 7,328 | 7,084 | 7,145 | +177 | +2.5% | 4,253,600 |
| 2025/11/12 | 6,820 | 6,997 | 6,807 | 6,968 | +132 | +1.9% | 2,290,900 |
| 2025/11/11 | 6,890 | 6,932 | 6,802 | 6,836 | -11 | -0.2% | 1,986,700 |
| 2025/11/10 | 6,720 | 6,860 | 6,689 | 6,847 | +114 | +1.7% | 2,302,100 |
| 2025/11/07 | 6,714 | 6,776 | 6,628 | 6,733 | -188 | -2.7% | 3,205,400 |
| 2025/11/06 | 6,755 | 6,921 | 6,687 | 6,921 | +259 | +3.9% | 3,186,700 |
| 2025/11/05 | 6,615 | 6,665 | 6,325 | 6,662 | -92 | -1.4% | 5,716,600 |
| 2025/11/04 | 7,000 | 7,000 | 6,654 | 6,754 | -160 | -2.3% | 4,977,700 |
| 2025/10/31 | 6,650 | 6,914 | 6,538 | 6,914 | +299 | +4.5% | 7,188,300 |
| 2025/10/30 | 6,561 | 6,642 | 6,542 | 6,615 | +60 | +0.9% | 3,988,300 |
| 2025/10/29 | 6,680 | 6,698 | 6,555 | 6,555 | -123 | -1.8% | 1,494,400 |
| 2025/10/28 | 6,803 | 6,806 | 6,665 | 6,678 | -83 | -1.2% | 1,812,700 |
| 2025/10/27 | 6,782 | 6,927 | 6,744 | 6,761 | +179 | +2.7% | 3,180,000 |
| 2025/10/24 | 6,542 | 6,618 | 6,519 | 6,582 | +68 | +1% | 1,930,900 |
| 2025/10/23 | 6,600 | 6,618 | 6,491 | 6,514 | -134 | -2% | 2,073,200 |
| 2025/10/22 | 6,700 | 6,727 | 6,596 | 6,648 | -123 | -1.8% | 2,811,200 |
| 2025/10/21 | 6,877 | 6,930 | 6,763 | 6,771 | -102 | -1.5% | 3,189,300 |
| 2025/10/20 | 6,675 | 6,873 | 6,627 | 6,873 | +333 | +5.1% | 2,648,000 |
| 2025/10/17 | 6,635 | 6,722 | 6,515 | 6,540 | -222 | -3.3% | 2,779,700 |
| 2025/10/16 | 6,895 | 6,907 | 6,727 | 6,762 | +32 | +0.5% | 2,774,400 |
| 2025/10/15 | 6,652 | 6,766 | 6,607 | 6,730 | +241 | +3.7% | 3,306,400 |
| 2025/10/14 | 6,827 | 6,890 | 6,477 | 6,489 | -405 | -5.9% | 5,405,400 |
| 2025/10/10 | 7,564 | 7,576 | 6,893 | 6,894 | -811 | -10.5% | 7,436,300 |
| 2025/10/09 | 7,200 | 7,724 | 7,099 | 7,705 | +645 | +9.1% | 8,079,800 |
| 2025/10/08 | 6,700 | 7,060 | 6,679 | 7,060 | +456 | +6.9% | 5,694,700 |
| 2025/10/07 | 6,625 | 6,757 | 6,577 | 6,604 | +79 | +1.2% | 3,680,400 |
| 2025/10/06 | 6,478 | 6,560 | 6,338 | 6,525 | +197 | +3.1% | 2,939,000 |
| 2025/10/03 | 6,224 | 6,328 | 6,200 | 6,328 | +131 | +2.1% | 1,587,900 |
| 2025/10/02 | 6,285 | 6,305 | 6,105 | 6,197 | -92 | -1.5% | 3,021,100 |
| 2025/10/01 | 6,404 | 6,420 | 6,260 | 6,289 | -147 | -2.3% | 1,991,700 |
| 2025/09/30 | 6,331 | 6,478 | 6,283 | 6,436 | +61 | +1% | 1,885,400 |
| 2025/09/29 | 6,450 | 6,459 | 6,310 | 6,375 | -78 | -1.2% | 2,036,800 |
| 2025/09/26 | 6,472 | 6,574 | 6,453 | 6,453 | -20 | -0.3% | 1,970,900 |
| 2025/09/25 | 6,478 | 6,526 | 6,435 | 6,473 | -52 | -0.8% | 1,867,600 |
| 2025/09/24 | 6,499 | 6,525 | 6,417 | 6,525 | -1 | ±0% | 2,027,500 |
| 2025/09/22 | 6,530 | 6,605 | 6,491 | 6,526 | -52 | -0.8% | 1,938,200 |
| 2025/09/19 | 6,364 | 6,628 | 6,357 | 6,578 | +244 | +3.9% | 4,977,600 |
| 2025/09/18 | 6,482 | 6,489 | 6,320 | 6,334 | -123 | -1.9% | 2,892,700 |
| 2025/09/17 | 6,600 | 6,600 | 6,442 | 6,457 | -179 | -2.7% | 2,387,500 |
| 2025/09/16 | 6,557 | 6,678 | 6,557 | 6,636 | +85 | +1.3% | 1,978,400 |
| 2025/09/12 | 6,626 | 6,626 | 6,549 | 6,551 | -75 | -1.1% | 2,147,600 |
| 2025/09/11 | 6,679 | 6,703 | 6,561 | 6,626 | -3 | ±0% | 2,169,300 |
| 2025/09/10 | 6,590 | 6,690 | 6,545 | 6,629 | +108 | +1.7% | 3,555,100 |
| 2025/09/09 | 6,660 | 6,709 | 6,473 | 6,521 | -122 | -1.8% | 3,634,900 |
1～
50
件表示中 / 6109件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」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 | 633,900円 | +31.6% | +45.2% | 3.00% | 6.64倍 | 1.38倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 111,600円 | -8.1% | -0.1% | 4.18% | 9.74倍 | 0.94倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 125,350円 | -6.7% | -7.1% | 3.51% | 11.88倍 | 1.03倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 松井証 | 80,300円 | +21.4% | +19.0% | 5.35% | 16.42倍 | 2.61倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 227,700円 | +0.6% | +15.5% | 5.51% | 9.07倍 | 3.34倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
市場注目の銘柄
チャート関連のコラム
