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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,531 | 2,537 | 2,513 | 2,517 | -11 | -0.4% | 2,530,400 |
2022/12/29 | 2,595 | 2,599 | 2,528 | 2,528 | -72 | -2.8% | 3,721,100 |
2022/12/28 | 2,622 | 2,627 | 2,599 | 2,600 | -24 | -0.9% | 1,565,300 |
2022/12/27 | 2,606 | 2,625 | 2,606 | 2,624 | +19 | +0.7% | 1,003,600 |
2022/12/26 | 2,596 | 2,610 | 2,591 | 2,605 | +12 | +0.5% | 773,200 |
2022/12/23 | 2,590 | 2,602 | 2,583 | 2,593 | -11 | -0.4% | 1,400,700 |
2022/12/22 | 2,611 | 2,615 | 2,596 | 2,604 | +8 | +0.3% | 1,083,000 |
2022/12/21 | 2,622 | 2,647 | 2,596 | 2,596 | -9 | -0.3% | 2,322,600 |
2022/12/20 | 2,605 | 2,633 | 2,571 | 2,605 | +11 | +0.4% | 2,573,700 |
2022/12/19 | 2,598 | 2,612 | 2,586 | 2,594 | -19 | -0.7% | 1,149,600 |
2022/12/16 | 2,582 | 2,623 | 2,581 | 2,613 | ±0 | ±0% | 1,723,300 |
2022/12/15 | 2,593 | 2,619 | 2,590 | 2,613 | +9 | +0.3% | 1,068,200 |
2022/12/14 | 2,615 | 2,627 | 2,600 | 2,604 | +5 | +0.2% | 878,800 |
2022/12/13 | 2,599 | 2,605 | 2,587 | 2,599 | +24 | +0.9% | 1,108,200 |
2022/12/12 | 2,565 | 2,578 | 2,553 | 2,575 | +10 | +0.4% | 963,300 |
2022/12/09 | 2,530 | 2,572 | 2,529 | 2,565 | +21 | +0.8% | 1,689,100 |
2022/12/08 | 2,556 | 2,559 | 2,534 | 2,544 | -31 | -1.2% | 2,449,800 |
2022/12/07 | 2,569 | 2,586 | 2,566 | 2,575 | ±0 | ±0% | 1,341,800 |
2022/12/06 | 2,590 | 2,598 | 2,569 | 2,575 | -16 | -0.6% | 1,619,500 |
2022/12/05 | 2,608 | 2,610 | 2,576 | 2,591 | -22 | -0.8% | 1,904,700 |
2022/12/02 | 2,628 | 2,629 | 2,603 | 2,613 | -5 | -0.2% | 1,828,300 |
2022/12/01 | 2,628 | 2,636 | 2,617 | 2,618 | ±0 | ±0% | 1,386,400 |
2022/11/30 | 2,612 | 2,624 | 2,602 | 2,618 | -15 | -0.6% | 3,109,500 |
2022/11/29 | 2,632 | 2,646 | 2,617 | 2,633 | -19 | -0.7% | 1,377,000 |
2022/11/28 | 2,670 | 2,675 | 2,640 | 2,652 | -6 | -0.2% | 1,612,900 |
2022/11/25 | 2,656 | 2,663 | 2,640 | 2,658 | +16 | +0.6% | 1,248,400 |
2022/11/24 | 2,646 | 2,653 | 2,632 | 2,642 | +18 | +0.7% | 1,956,000 |
2022/11/22 | 2,619 | 2,635 | 2,610 | 2,624 | +5 | +0.2% | 1,478,700 |
2022/11/21 | 2,600 | 2,621 | 2,594 | 2,619 | +44 | +1.7% | 1,569,900 |
2022/11/18 | 2,606 | 2,625 | 2,575 | 2,575 | -44 | -1.7% | 2,400,600 |
2022/11/17 | 2,593 | 2,620 | 2,592 | 2,619 | +11 | +0.4% | 1,307,900 |
2022/11/16 | 2,643 | 2,643 | 2,594 | 2,608 | -15 | -0.6% | 1,646,600 |
2022/11/15 | 2,579 | 2,628 | 2,534 | 2,623 | -22 | -0.8% | 4,111,700 |
2022/11/14 | 2,670 | 2,678 | 2,645 | 2,645 | -40 | -1.5% | 1,570,500 |
2022/11/11 | 2,702 | 2,704 | 2,675 | 2,685 | +37 | +1.4% | 1,754,300 |
2022/11/10 | 2,655 | 2,655 | 2,627 | 2,648 | -38 | -1.4% | 1,942,600 |
2022/11/09 | 2,692 | 2,700 | 2,675 | 2,686 | -4 | -0.1% | 1,013,300 |
2022/11/08 | 2,695 | 2,705 | 2,673 | 2,690 | +11 | +0.4% | 1,245,400 |
2022/11/07 | 2,676 | 2,692 | 2,661 | 2,679 | +34 | +1.3% | 1,029,400 |
2022/11/04 | 2,635 | 2,656 | 2,623 | 2,645 | -30 | -1.1% | 1,389,500 |
2022/11/02 | 2,666 | 2,689 | 2,662 | 2,675 | +5 | +0.2% | 950,800 |
2022/11/01 | 2,695 | 2,696 | 2,664 | 2,670 | -18 | -0.7% | 1,034,000 |
2022/10/31 | 2,673 | 2,688 | 2,662 | 2,688 | +43 | +1.6% | 1,263,600 |
2022/10/28 | 2,644 | 2,671 | 2,641 | 2,645 | -16 | -0.6% | 1,978,100 |
2022/10/27 | 2,678 | 2,678 | 2,644 | 2,661 | -7 | -0.3% | 859,800 |
2022/10/26 | 2,651 | 2,677 | 2,648 | 2,668 | +26 | +1% | 1,062,000 |
2022/10/25 | 2,641 | 2,659 | 2,635 | 2,642 | +25 | +1% | 1,011,500 |
2022/10/24 | 2,628 | 2,641 | 2,615 | 2,617 | +10 | +0.4% | 1,047,000 |
2022/10/21 | 2,602 | 2,619 | 2,602 | 2,607 | -11 | -0.4% | 913,500 |
2022/10/20 | 2,629 | 2,652 | 2,610 | 2,618 | -34 | -1.3% | 1,675,100 |
451~
500
件表示中 / 5851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 | 336,500円 | +0.8% | +0.3% | 4.75% | 11.57倍 | 0.81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 | 77,900円 | +20.3% | +16.9% | 3.08% | 12.79倍 | 0.68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 | 100,100円 | +1.8% | +0.2% | 4.40% | 11.57倍 | 0.91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 | 81,200円 | +4.5% | +0.3% | 5.17% | 21.11倍 | 2.71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 | 268,200円 | +39.9% | +44.5% | 3.95% | 12.61倍 | 4.57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