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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,568 | 6,590 | 6,497 | 6,554 | +39 | +0.6% | 2,487,100 |
| 2025/08/20 | 6,610 | 6,700 | 6,480 | 6,515 | -182 | -2.7% | 5,606,100 |
| 2025/08/19 | 6,870 | 6,871 | 6,590 | 6,697 | -174 | -2.5% | 5,326,600 |
| 2025/08/18 | 6,721 | 6,984 | 6,696 | 6,871 | +168 | +2.5% | 5,029,900 |
| 2025/08/15 | 6,619 | 6,842 | 6,510 | 6,703 | -16 | -0.2% | 5,467,100 |
| 2025/08/14 | 6,520 | 6,760 | 6,401 | 6,719 | +172 | +2.6% | 6,061,000 |
| 2025/08/13 | 6,650 | 6,666 | 6,463 | 6,547 | -3 | ±0% | 4,762,000 |
| 2025/08/12 | 6,433 | 6,632 | 6,406 | 6,550 | +172 | +2.7% | 6,062,600 |
| 2025/08/08 | 6,210 | 6,408 | 6,189 | 6,378 | +197 | +3.2% | 4,759,800 |
| 2025/08/07 | 6,000 | 6,182 | 6,000 | 6,181 | +212 | +3.6% | 3,961,300 |
| 2025/08/06 | 6,020 | 6,040 | 5,913 | 5,969 | +16 | +0.3% | 3,387,200 |
| 2025/08/05 | 5,826 | 5,967 | 5,752 | 5,953 | +187 | +3.2% | 3,427,900 |
| 2025/08/04 | 5,622 | 5,774 | 5,603 | 5,766 | -52 | -0.9% | 3,662,800 |
| 2025/08/01 | 5,721 | 5,883 | 5,620 | 5,818 | +156 | +2.8% | 4,453,300 |
| 2025/07/31 | 5,613 | 5,800 | 5,510 | 5,662 | +112 | +2% | 7,114,900 |
| 2025/07/30 | 5,669 | 5,678 | 5,530 | 5,550 | -6 | -0.1% | 3,384,400 |
| 2025/07/29 | 5,781 | 5,792 | 5,549 | 5,556 | -359 | -6.1% | 5,936,000 |
| 2025/07/28 | 6,038 | 6,040 | 5,884 | 5,915 | -112 | -1.9% | 3,322,400 |
| 2025/07/25 | 6,040 | 6,103 | 5,990 | 6,027 | -32 | -0.5% | 2,180,200 |
| 2025/07/24 | 5,962 | 6,064 | 5,930 | 6,059 | +81 | +1.4% | 3,623,800 |
| 2025/07/23 | 5,977 | 6,046 | 5,876 | 5,978 | +147 | +2.5% | 3,923,900 |
| 2025/07/22 | 5,905 | 6,074 | 5,827 | 5,831 | -51 | -0.9% | 5,006,800 |
| 2025/07/18 | 5,950 | 5,970 | 5,833 | 5,882 | +157 | +2.7% | 5,800,500 |
| 2025/07/17 | 5,703 | 5,729 | 5,628 | 5,725 | +86 | +1.5% | 2,745,500 |
| 2025/07/16 | 5,644 | 5,701 | 5,545 | 5,639 | -39 | -0.7% | 3,485,900 |
| 2025/07/15 | 5,599 | 5,784 | 5,559 | 5,678 | +136 | +2.5% | 5,619,500 |
| 2025/07/14 | 5,398 | 5,583 | 5,372 | 5,542 | +124 | +2.3% | 3,773,600 |
| 2025/07/11 | 5,355 | 5,505 | 5,307 | 5,418 | +90 | +1.7% | 4,140,800 |
| 2025/07/10 | 5,141 | 5,333 | 5,130 | 5,328 | +233 | +4.6% | 4,523,600 |
| 2025/07/09 | 5,018 | 5,128 | 4,991 | 5,095 | +107 | +2.1% | 2,298,800 |
| 2025/07/08 | 4,983 | 5,030 | 4,969 | 4,988 | +18 | +0.4% | 1,815,700 |
| 2025/07/07 | 5,026 | 5,040 | 4,957 | 4,970 | -87 | -1.7% | 1,857,300 |
| 2025/07/04 | 4,945 | 5,057 | 4,945 | 5,057 | +151 | +3.1% | 2,760,700 |
| 2025/07/03 | 4,920 | 4,937 | 4,828 | 4,906 | +21 | +0.4% | 1,820,700 |
| 2025/07/02 | 4,929 | 4,952 | 4,881 | 4,885 | -81 | -1.6% | 1,867,200 |
| 2025/07/01 | 5,008 | 5,012 | 4,943 | 4,966 | -64 | -1.3% | 1,890,500 |
| 2025/06/30 | 5,024 | 5,103 | 5,000 | 5,030 | +42 | +0.8% | 2,899,000 |
| 2025/06/27 | 5,025 | 5,030 | 4,958 | 4,988 | +21 | +0.4% | 2,241,400 |
| 2025/06/26 | 4,983 | 5,018 | 4,915 | 4,967 | -33 | -0.7% | 2,222,200 |
| 2025/06/25 | 5,018 | 5,024 | 4,933 | 5,000 | ±0 | ±0% | 2,791,900 |
| 2025/06/24 | 4,863 | 5,020 | 4,858 | 5,000 | +191 | +4% | 3,548,400 |
| 2025/06/23 | 4,710 | 4,819 | 4,650 | 4,809 | +33 | +0.7% | 2,308,400 |
| 2025/06/20 | 4,788 | 4,865 | 4,776 | 4,776 | -13 | -0.3% | 3,406,900 |
| 2025/06/19 | 4,847 | 5,045 | 4,766 | 4,789 | +82 | +1.7% | 6,699,400 |
| 2025/06/18 | 4,591 | 4,803 | 4,591 | 4,707 | +126 | +2.8% | 3,747,800 |
| 2025/06/17 | 4,550 | 4,595 | 4,542 | 4,581 | +46 | +1% | 1,431,100 |
| 2025/06/16 | 4,419 | 4,567 | 4,412 | 4,535 | +110 | +2.5% | 2,125,700 |
| 2025/06/13 | 4,403 | 4,525 | 4,336 | 4,425 | -11 | -0.2% | 4,064,400 |
| 2025/06/12 | 4,446 | 4,448 | 4,363 | 4,436 | -16 | -0.4% | 2,198,300 |
| 2025/06/11 | 4,500 | 4,504 | 4,430 | 4,452 | -18 | -0.4% | 2,090,500 |
1～
50
件表示中 / 6047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 | 655,400円 | -11.8% | -29.2% | 2.82% | 18.00倍 | 1.72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 | 105,600円 | -5.0% | -4.7% | 3.79% | 9.68倍 | 0.89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 | 113,900円 | -6.7% | -7.1% | 3.86% | 10.91倍 | 0.97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 |
| ＦＰＧ | 244,300円 | +14.6% | +9.7% | 5.34% | 9.30倍 | 3.69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 |
| 松井証 | 77,000円 | +21.4% | +19.0% | 5.19% | 15.73倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
