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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,641 | 2,645 | 2,623 | 2,640 | -4 | -0.2% | 1,097,300 |
2022/08/03 | 2,620 | 2,648 | 2,616 | 2,644 | +15 | +0.6% | 1,290,800 |
2022/08/02 | 2,639 | 2,640 | 2,607 | 2,629 | -20 | -0.8% | 1,550,700 |
2022/08/01 | 2,690 | 2,690 | 2,646 | 2,649 | -37 | -1.4% | 2,403,200 |
2022/07/29 | 2,698 | 2,701 | 2,671 | 2,686 | -10 | -0.4% | 2,584,400 |
2022/07/28 | 2,684 | 2,696 | 2,660 | 2,696 | +20 | +0.7% | 1,702,300 |
2022/07/27 | 2,654 | 2,680 | 2,651 | 2,676 | +9 | +0.3% | 1,239,300 |
2022/07/26 | 2,653 | 2,671 | 2,645 | 2,667 | +4 | +0.2% | 1,296,100 |
2022/07/25 | 2,671 | 2,682 | 2,657 | 2,663 | -15 | -0.6% | 1,180,900 |
2022/07/22 | 2,680 | 2,689 | 2,671 | 2,678 | -16 | -0.6% | 1,330,100 |
2022/07/21 | 2,674 | 2,694 | 2,659 | 2,694 | -2 | -0.1% | 1,522,300 |
2022/07/20 | 2,690 | 2,707 | 2,680 | 2,696 | +46 | +1.7% | 1,890,600 |
2022/07/19 | 2,670 | 2,672 | 2,633 | 2,650 | -5 | -0.2% | 1,502,200 |
2022/07/15 | 2,661 | 2,668 | 2,638 | 2,655 | -8 | -0.3% | 1,138,000 |
2022/07/14 | 2,650 | 2,665 | 2,635 | 2,663 | -13 | -0.5% | 1,245,800 |
2022/07/13 | 2,671 | 2,690 | 2,653 | 2,676 | +30 | +1.1% | 1,971,800 |
2022/07/12 | 2,700 | 2,702 | 2,636 | 2,646 | -68 | -2.5% | 1,970,000 |
2022/07/11 | 2,729 | 2,729 | 2,699 | 2,714 | +21 | +0.8% | 1,634,700 |
2022/07/08 | 2,670 | 2,720 | 2,667 | 2,693 | +28 | +1.1% | 1,987,500 |
2022/07/07 | 2,652 | 2,679 | 2,636 | 2,665 | +33 | +1.3% | 1,747,500 |
2022/07/06 | 2,639 | 2,652 | 2,618 | 2,632 | -24 | -0.9% | 1,578,600 |
2022/07/05 | 2,660 | 2,660 | 2,634 | 2,656 | +18 | +0.7% | 1,263,700 |
2022/07/04 | 2,610 | 2,642 | 2,607 | 2,638 | +62 | +2.4% | 1,323,000 |
2022/07/01 | 2,642 | 2,646 | 2,574 | 2,576 | -79 | -3% | 2,461,100 |
2022/06/30 | 2,657 | 2,669 | 2,626 | 2,655 | -31 | -1.2% | 2,058,700 |
2022/06/29 | 2,694 | 2,703 | 2,683 | 2,686 | -22 | -0.8% | 1,765,100 |
2022/06/28 | 2,685 | 2,710 | 2,672 | 2,708 | +15 | +0.6% | 1,664,800 |
2022/06/27 | 2,720 | 2,729 | 2,666 | 2,693 | +16 | +0.6% | 1,817,100 |
2022/06/24 | 2,654 | 2,687 | 2,643 | 2,677 | +72 | +2.8% | 3,439,600 |
2022/06/23 | 2,588 | 2,614 | 2,582 | 2,605 | +17 | +0.7% | 1,985,700 |
2022/06/22 | 2,680 | 2,692 | 2,588 | 2,588 | +70 | +2.8% | 5,469,400 |
2022/06/21 | 2,460 | 2,531 | 2,445 | 2,518 | +103 | +4.3% | 2,396,000 |
2022/06/20 | 2,510 | 2,520 | 2,392 | 2,415 | -141 | -5.5% | 5,399,300 |
2022/06/17 | 2,544 | 2,557 | 2,525 | 2,556 | -34 | -1.3% | 2,363,700 |
2022/06/16 | 2,609 | 2,639 | 2,584 | 2,590 | +30 | +1.2% | 1,656,600 |
2022/06/15 | 2,574 | 2,606 | 2,560 | 2,560 | +8 | +0.3% | 2,141,400 |
2022/06/14 | 2,518 | 2,566 | 2,517 | 2,552 | -15 | -0.6% | 2,568,300 |
2022/06/13 | 2,584 | 2,597 | 2,562 | 2,567 | -66 | -2.5% | 2,292,500 |
2022/06/10 | 2,617 | 2,642 | 2,612 | 2,633 | -11 | -0.4% | 1,691,800 |
2022/06/09 | 2,695 | 2,695 | 2,640 | 2,644 | -63 | -2.3% | 2,821,100 |
2022/06/08 | 2,628 | 2,714 | 2,620 | 2,707 | +106 | +4.1% | 4,083,800 |
2022/06/07 | 2,642 | 2,649 | 2,596 | 2,601 | -42 | -1.6% | 3,623,200 |
2022/06/06 | 2,618 | 2,647 | 2,616 | 2,643 | +2 | +0.1% | 1,424,600 |
2022/06/03 | 2,649 | 2,658 | 2,625 | 2,641 | +1 | ±0% | 1,454,100 |
2022/06/02 | 2,640 | 2,658 | 2,622 | 2,640 | +5 | +0.2% | 1,620,800 |
2022/06/01 | 2,612 | 2,652 | 2,610 | 2,635 | +18 | +0.7% | 2,200,500 |
2022/05/31 | 2,646 | 2,690 | 2,611 | 2,617 | -8 | -0.3% | 5,122,600 |
2022/05/30 | 2,650 | 2,667 | 2,586 | 2,625 | +36 | +1.4% | 5,052,000 |
2022/05/27 | 2,639 | 2,649 | 2,582 | 2,589 | -8 | -0.3% | 4,515,300 |
2022/05/26 | 2,624 | 2,640 | 2,593 | 2,597 | -29 | -1.1% | 2,283,600 |
551~
600
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 | 337,700円 | +0.8% | +0.3% | 4.74% | 11.61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 | 78,100円 | +20.3% | +16.9% | 3.07% | 12.82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 | 100,300円 | +1.8% | +0.2% | 4.39% | 11.60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 | 81,300円 | +4.5% | +0.3% | 5.17% | 21.14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 | 267,300円 | +39.9% | +44.5% | 3.96% | 12.57倍 | 4.56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