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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,810 | 3,895 | 3,784 | 3,856 | +57 | +1.5% | 3,591,200 |
| 2024/04/25 | 3,843 | 3,862 | 3,799 | 3,799 | -52 | -1.4% | 1,202,400 |
| 2024/04/24 | 3,824 | 3,862 | 3,812 | 3,851 | +59 | +1.6% | 1,367,200 |
| 2024/04/23 | 3,792 | 3,808 | 3,778 | 3,792 | +42 | +1.1% | 1,266,000 |
| 2024/04/22 | 3,712 | 3,771 | 3,701 | 3,750 | +105 | +2.9% | 1,823,500 |
| 2024/04/19 | 3,665 | 3,712 | 3,605 | 3,645 | -69 | -1.9% | 1,950,500 |
| 2024/04/18 | 3,651 | 3,734 | 3,637 | 3,714 | +40 | +1.1% | 1,312,500 |
| 2024/04/17 | 3,800 | 3,801 | 3,664 | 3,674 | -103 | -2.7% | 2,024,500 |
| 2024/04/16 | 3,810 | 3,827 | 3,768 | 3,777 | -77 | -2% | 1,657,100 |
| 2024/04/15 | 3,830 | 3,861 | 3,794 | 3,854 | +2 | +0.1% | 1,149,900 |
| 2024/04/12 | 3,874 | 3,885 | 3,840 | 3,852 | +8 | +0.2% | 958,600 |
| 2024/04/11 | 3,818 | 3,877 | 3,814 | 3,844 | -23 | -0.6% | 975,100 |
| 2024/04/10 | 3,883 | 3,890 | 3,858 | 3,867 | -55 | -1.4% | 1,305,400 |
| 2024/04/09 | 3,883 | 3,928 | 3,883 | 3,922 | +42 | +1.1% | 1,195,500 |
| 2024/04/08 | 3,851 | 3,922 | 3,842 | 3,880 | +77 | +2% | 1,830,100 |
| 2024/04/05 | 3,831 | 3,836 | 3,765 | 3,803 | -81 | -2.1% | 1,928,900 |
| 2024/04/04 | 3,880 | 3,893 | 3,847 | 3,884 | +41 | +1.1% | 1,274,700 |
| 2024/04/03 | 3,805 | 3,856 | 3,763 | 3,843 | +18 | +0.5% | 1,641,900 |
| 2024/04/02 | 3,817 | 3,843 | 3,801 | 3,825 | +25 | +0.7% | 1,299,200 |
| 2024/04/01 | 3,954 | 3,970 | 3,800 | 3,800 | -151 | -3.8% | 2,386,300 |
| 2024/03/29 | 3,976 | 3,992 | 3,931 | 3,951 | -4 | -0.1% | 1,591,000 |
| 2024/03/28 | 3,950 | 3,998 | 3,926 | 3,955 | -136 | -3.3% | 3,087,600 |
| 2024/03/27 | 4,075 | 4,108 | 4,062 | 4,091 | +16 | +0.4% | 3,781,500 |
| 2024/03/26 | 4,061 | 4,095 | 4,049 | 4,075 | +8 | +0.2% | 1,672,200 |
| 2024/03/25 | 4,113 | 4,116 | 4,063 | 4,067 | -62 | -1.5% | 2,095,600 |
| 2024/03/22 | 4,071 | 4,144 | 4,053 | 4,129 | +77 | +1.9% | 3,285,500 |
| 2024/03/21 | 4,090 | 4,093 | 4,015 | 4,052 | +14 | +0.3% | 2,569,400 |
| 2024/03/19 | 3,961 | 4,131 | 3,951 | 4,038 | +87 | +2.2% | 4,161,400 |
| 2024/03/18 | 3,890 | 3,953 | 3,874 | 3,951 | +95 | +2.5% | 1,789,700 |
| 2024/03/15 | 3,821 | 3,884 | 3,820 | 3,856 | +16 | +0.4% | 1,972,800 |
| 2024/03/14 | 3,800 | 3,841 | 3,786 | 3,840 | +52 | +1.4% | 1,682,100 |
| 2024/03/13 | 3,870 | 3,870 | 3,772 | 3,788 | -19 | -0.5% | 2,264,700 |
| 2024/03/12 | 3,788 | 3,824 | 3,753 | 3,807 | -21 | -0.5% | 2,458,000 |
| 2024/03/11 | 3,924 | 3,926 | 3,790 | 3,828 | -125 | -3.2% | 3,140,900 |
| 2024/03/08 | 3,947 | 3,988 | 3,931 | 3,953 | -30 | -0.8% | 2,218,900 |
| 2024/03/07 | 3,990 | 4,056 | 3,963 | 3,983 | +15 | +0.4% | 3,225,200 |
| 2024/03/06 | 3,975 | 4,004 | 3,932 | 3,968 | ±0 | ±0% | 2,509,700 |
| 2024/03/05 | 3,920 | 3,980 | 3,905 | 3,968 | +28 | +0.7% | 2,111,800 |
| 2024/03/04 | 3,998 | 3,998 | 3,929 | 3,940 | -49 | -1.2% | 2,447,300 |
| 2024/03/01 | 3,996 | 4,007 | 3,967 | 3,989 | -36 | -0.9% | 3,082,900 |
| 2024/02/29 | 3,999 | 4,029 | 3,969 | 4,025 | +25 | +0.6% | 2,632,300 |
| 2024/02/28 | 3,960 | 4,005 | 3,957 | 4,000 | +35 | +0.9% | 1,854,100 |
| 2024/02/27 | 3,969 | 4,009 | 3,957 | 3,965 | +20 | +0.5% | 1,955,700 |
| 2024/02/26 | 4,028 | 4,029 | 3,940 | 3,945 | -30 | -0.8% | 2,522,000 |
| 2024/02/22 | 3,979 | 3,983 | 3,950 | 3,975 | +32 | +0.8% | 1,946,700 |
| 2024/02/21 | 3,990 | 3,991 | 3,913 | 3,943 | -57 | -1.4% | 2,731,300 |
| 2024/02/20 | 4,120 | 4,145 | 3,995 | 4,000 | -55 | -1.4% | 3,128,600 |
| 2024/02/19 | 4,034 | 4,077 | 3,993 | 4,055 | +82 | +2.1% | 2,110,100 |
| 2024/02/16 | 3,915 | 3,983 | 3,887 | 3,973 | +95 | +2.4% | 2,802,700 |
| 2024/02/15 | 3,920 | 3,922 | 3,860 | 3,878 | -19 | -0.5% | 1,968,400 |
1～
50
件表示中 / 5725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 | 385,600円 | +0.1% | -0.7% | 4.15% | 35.64倍 | 1.06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 | 91,400円 | +48.8% | +53.9% | 2.19% | 18.26倍 | 0.82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 | 112,800円 | - | - | - | - | 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 |
| マネックスＧ | 83,700円 | - | - | - | - | 1.64倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 松井証 | 81,300円 | +4.5% | +0.3% | 4.92% | 21.13倍 | 2.75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
