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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 2,652 | 2,654 | 2,606 | 2,626 | -10 | -0.4% | 2,227,900 |
2022/05/24 | 2,683 | 2,705 | 2,633 | 2,636 | -2 | -0.1% | 3,255,600 |
2022/05/23 | 2,583 | 2,652 | 2,579 | 2,638 | +90 | +3.5% | 4,047,900 |
2022/05/20 | 2,481 | 2,580 | 2,441 | 2,548 | +82 | +3.3% | 6,717,700 |
2022/05/19 | 2,560 | 2,573 | 2,456 | 2,466 | -160 | -6.1% | 7,616,200 |
2022/05/18 | 2,638 | 2,659 | 2,612 | 2,626 | -26 | -1% | 3,737,900 |
2022/05/17 | 2,673 | 2,678 | 2,622 | 2,652 | -23 | -0.9% | 3,277,200 |
2022/05/16 | 2,819 | 2,820 | 2,673 | 2,675 | -112 | -4% | 4,161,600 |
2022/05/13 | 2,771 | 2,827 | 2,753 | 2,787 | -7 | -0.3% | 2,713,800 |
2022/05/12 | 2,822 | 2,843 | 2,786 | 2,794 | -68 | -2.4% | 1,910,300 |
2022/05/11 | 2,848 | 2,869 | 2,804 | 2,862 | +3 | +0.1% | 1,304,000 |
2022/05/10 | 2,844 | 2,870 | 2,807 | 2,859 | -32 | -1.1% | 2,605,900 |
2022/05/09 | 2,866 | 2,899 | 2,859 | 2,891 | -6 | -0.2% | 1,407,100 |
2022/05/06 | 2,913 | 2,914 | 2,872 | 2,897 | -10 | -0.3% | 1,705,600 |
2022/05/02 | 2,934 | 2,939 | 2,881 | 2,907 | -6 | -0.2% | 1,209,700 |
2022/04/28 | 2,869 | 2,916 | 2,847 | 2,913 | +63 | +2.2% | 1,302,700 |
2022/04/27 | 2,821 | 2,855 | 2,805 | 2,850 | -15 | -0.5% | 2,201,800 |
2022/04/26 | 2,854 | 2,876 | 2,835 | 2,865 | +32 | +1.1% | 1,584,700 |
2022/04/25 | 2,824 | 2,860 | 2,817 | 2,833 | -41 | -1.4% | 1,494,000 |
2022/04/22 | 2,883 | 2,895 | 2,851 | 2,874 | -41 | -1.4% | 1,537,800 |
2022/04/21 | 2,891 | 2,924 | 2,891 | 2,915 | +11 | +0.4% | 903,100 |
2022/04/20 | 2,949 | 2,954 | 2,888 | 2,904 | -22 | -0.8% | 1,633,600 |
2022/04/19 | 2,934 | 2,942 | 2,915 | 2,926 | +22 | +0.8% | 1,107,800 |
2022/04/18 | 2,921 | 2,946 | 2,894 | 2,904 | -34 | -1.2% | 954,000 |
2022/04/15 | 2,888 | 2,940 | 2,888 | 2,938 | +18 | +0.6% | 1,261,700 |
2022/04/14 | 2,917 | 2,936 | 2,909 | 2,920 | +19 | +0.7% | 1,099,200 |
2022/04/13 | 2,899 | 2,912 | 2,862 | 2,901 | -16 | -0.5% | 2,295,400 |
2022/04/12 | 2,950 | 2,967 | 2,907 | 2,917 | -71 | -2.4% | 1,974,500 |
2022/04/11 | 3,010 | 3,020 | 2,980 | 2,988 | -3 | -0.1% | 861,300 |
2022/04/08 | 2,983 | 3,005 | 2,954 | 2,991 | +29 | +1% | 1,350,000 |
2022/04/07 | 2,957 | 2,976 | 2,930 | 2,962 | -48 | -1.6% | 1,601,400 |
2022/04/06 | 3,040 | 3,045 | 2,994 | 3,010 | -60 | -2% | 2,031,200 |
2022/04/05 | 3,155 | 3,160 | 3,070 | 3,070 | -40 | -1.3% | 1,116,300 |
2022/04/04 | 3,090 | 3,120 | 3,070 | 3,110 | +20 | +0.6% | 954,700 |
2022/04/01 | 3,070 | 3,105 | 3,035 | 3,090 | -10 | -0.3% | 1,817,000 |
2022/03/31 | 3,150 | 3,170 | 3,095 | 3,100 | -100 | -3.1% | 1,877,500 |
2022/03/30 | 3,260 | 3,295 | 3,170 | 3,200 | -155 | -4.6% | 2,575,200 |
2022/03/29 | 3,330 | 3,375 | 3,325 | 3,355 | +40 | +1.2% | 1,869,000 |
2022/03/28 | 3,350 | 3,355 | 3,305 | 3,315 | +10 | +0.3% | 1,201,100 |
2022/03/25 | 3,310 | 3,340 | 3,275 | 3,305 | -15 | -0.5% | 1,596,300 |
2022/03/24 | 3,230 | 3,325 | 3,225 | 3,320 | +70 | +2.2% | 1,655,500 |
2022/03/23 | 3,280 | 3,290 | 3,250 | 3,250 | +10 | +0.3% | 1,751,700 |
2022/03/22 | 3,150 | 3,240 | 3,150 | 3,240 | +120 | +3.8% | 2,186,300 |
2022/03/18 | 3,095 | 3,145 | 3,085 | 3,120 | -5 | -0.2% | 1,697,200 |
2022/03/17 | 3,195 | 3,200 | 3,125 | 3,125 | -25 | -0.8% | 1,691,200 |
2022/03/16 | 3,120 | 3,160 | 3,110 | 3,150 | +65 | +2.1% | 1,514,400 |
2022/03/15 | 3,045 | 3,100 | 3,035 | 3,085 | +40 | +1.3% | 1,054,800 |
2022/03/14 | 2,972 | 3,060 | 2,972 | 3,045 | +82 | +2.8% | 1,737,500 |
2022/03/11 | 2,922 | 2,971 | 2,922 | 2,963 | +3 | +0.1% | 1,162,700 |
2022/03/10 | 2,942 | 2,967 | 2,924 | 2,960 | +104 | +3.6% | 1,639,700 |
601~
650
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