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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,979 | 3,010 | 2,963 | 2,987 | +45 | +1.5% | 1,399,100 |
2021/10/29 | 2,938 | 2,950 | 2,884 | 2,942 | +3 | +0.1% | 1,280,000 |
2021/10/28 | 2,910 | 2,980 | 2,882 | 2,939 | -11 | -0.4% | 2,056,000 |
2021/10/27 | 2,990 | 2,991 | 2,937 | 2,950 | -36 | -1.2% | 1,005,500 |
2021/10/26 | 2,955 | 2,995 | 2,943 | 2,986 | +31 | +1% | 980,000 |
2021/10/25 | 2,962 | 2,982 | 2,941 | 2,955 | -34 | -1.1% | 931,600 |
2021/10/22 | 2,998 | 3,030 | 2,976 | 2,989 | -26 | -0.9% | 1,058,700 |
2021/10/21 | 3,035 | 3,065 | 3,015 | 3,015 | -20 | -0.7% | 851,100 |
2021/10/20 | 3,020 | 3,075 | 3,000 | 3,035 | +35 | +1.2% | 1,158,600 |
2021/10/19 | 3,015 | 3,030 | 2,993 | 3,000 | -10 | -0.3% | 824,600 |
2021/10/18 | 2,997 | 3,030 | 2,973 | 3,010 | +14 | +0.5% | 1,165,200 |
2021/10/15 | 2,950 | 2,999 | 2,933 | 2,996 | +68 | +2.3% | 1,275,500 |
2021/10/14 | 2,951 | 2,970 | 2,913 | 2,928 | -36 | -1.2% | 1,148,700 |
2021/10/13 | 2,970 | 3,010 | 2,955 | 2,964 | +14 | +0.5% | 2,468,500 |
2021/10/12 | 2,890 | 2,955 | 2,850 | 2,950 | +150 | +5.4% | 5,011,100 |
2021/10/11 | 2,784 | 2,806 | 2,753 | 2,800 | +79 | +2.9% | 1,382,300 |
2021/10/08 | 2,743 | 2,754 | 2,718 | 2,721 | +2 | +0.1% | 703,400 |
2021/10/07 | 2,719 | 2,738 | 2,692 | 2,719 | +29 | +1.1% | 1,010,000 |
2021/10/06 | 2,721 | 2,738 | 2,651 | 2,690 | +1 | ±0% | 1,241,900 |
2021/10/05 | 2,667 | 2,699 | 2,645 | 2,689 | -19 | -0.7% | 1,037,800 |
2021/10/04 | 2,748 | 2,758 | 2,696 | 2,708 | -6 | -0.2% | 942,600 |
2021/10/01 | 2,739 | 2,758 | 2,685 | 2,714 | -47 | -1.7% | 1,409,900 |
2021/09/30 | 2,780 | 2,797 | 2,754 | 2,761 | -9 | -0.3% | 1,142,800 |
2021/09/29 | 2,746 | 2,773 | 2,736 | 2,770 | -44 | -1.6% | 1,255,800 |
2021/09/28 | 2,807 | 2,826 | 2,780 | 2,814 | -1 | ±0% | 1,095,400 |
2021/09/27 | 2,798 | 2,847 | 2,795 | 2,815 | +67 | +2.4% | 1,758,300 |
2021/09/24 | 2,751 | 2,772 | 2,730 | 2,748 | +33 | +1.2% | 2,126,700 |
2021/09/22 | 2,740 | 2,754 | 2,712 | 2,715 | -63 | -2.3% | 1,471,700 |
2021/09/21 | 2,740 | 2,791 | 2,736 | 2,778 | -55 | -1.9% | 1,426,700 |
2021/09/17 | 2,812 | 2,858 | 2,806 | 2,833 | +10 | +0.4% | 1,474,400 |
2021/09/16 | 2,841 | 2,856 | 2,793 | 2,823 | -27 | -0.9% | 1,683,600 |
2021/09/15 | 2,916 | 2,926 | 2,848 | 2,850 | -127 | -4.3% | 2,579,700 |
2021/09/14 | 2,958 | 2,985 | 2,950 | 2,977 | +45 | +1.5% | 1,626,200 |
2021/09/13 | 2,937 | 2,953 | 2,889 | 2,932 | -88 | -2.9% | 3,290,500 |
2021/09/10 | 2,886 | 3,040 | 2,858 | 3,020 | +214 | +7.6% | 6,262,100 |
2021/09/09 | 2,821 | 2,838 | 2,797 | 2,806 | -61 | -2.1% | 1,491,200 |
2021/09/08 | 2,840 | 2,867 | 2,829 | 2,867 | +24 | +0.8% | 1,221,600 |
2021/09/07 | 2,862 | 2,878 | 2,826 | 2,843 | +1 | ±0% | 1,139,300 |
2021/09/06 | 2,787 | 2,859 | 2,777 | 2,842 | +100 | +3.6% | 2,343,100 |
2021/09/03 | 2,734 | 2,758 | 2,710 | 2,742 | +31 | +1.1% | 1,167,500 |
2021/09/02 | 2,721 | 2,743 | 2,701 | 2,711 | -14 | -0.5% | 730,300 |
2021/09/01 | 2,675 | 2,730 | 2,675 | 2,725 | +55 | +2.1% | 1,177,100 |
2021/08/31 | 2,625 | 2,678 | 2,622 | 2,670 | +46 | +1.8% | 1,758,300 |
2021/08/30 | 2,618 | 2,628 | 2,593 | 2,624 | +45 | +1.7% | 1,087,200 |
2021/08/27 | 2,590 | 2,599 | 2,578 | 2,579 | -29 | -1.1% | 932,900 |
2021/08/26 | 2,616 | 2,636 | 2,597 | 2,608 | +5 | +0.2% | 929,400 |
2021/08/25 | 2,620 | 2,638 | 2,599 | 2,603 | -2 | -0.1% | 892,800 |
2021/08/24 | 2,583 | 2,625 | 2,581 | 2,605 | +34 | +1.3% | 1,183,500 |
2021/08/23 | 2,600 | 2,619 | 2,571 | 2,571 | ±0 | ±0% | 1,240,400 |
2021/08/20 | 2,632 | 2,642 | 2,559 | 2,571 | -72 | -2.7% | 2,149,000 |
751~
800
件表示中 / 5866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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64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 |
マネックスG | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 |
FPG | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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