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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,586 | 2,720 | 2,572 | 2,682 | +108 | +4.2% | 2,852,200 |
2021/07/28 | 2,591 | 2,605 | 2,570 | 2,574 | -36 | -1.4% | 1,101,200 |
2021/07/27 | 2,612 | 2,629 | 2,598 | 2,610 | +14 | +0.5% | 1,306,300 |
2021/07/26 | 2,606 | 2,638 | 2,589 | 2,596 | +40 | +1.6% | 1,455,200 |
2021/07/21 | 2,608 | 2,625 | 2,550 | 2,556 | -2 | -0.1% | 1,083,700 |
2021/07/20 | 2,543 | 2,576 | 2,542 | 2,558 | -33 | -1.3% | 1,024,100 |
2021/07/19 | 2,602 | 2,613 | 2,569 | 2,591 | -32 | -1.2% | 997,500 |
2021/07/16 | 2,610 | 2,642 | 2,610 | 2,623 | -6 | -0.2% | 613,200 |
2021/07/15 | 2,678 | 2,680 | 2,622 | 2,629 | -38 | -1.4% | 803,900 |
2021/07/14 | 2,651 | 2,686 | 2,645 | 2,667 | -7 | -0.3% | 795,900 |
2021/07/13 | 2,635 | 2,679 | 2,631 | 2,674 | +44 | +1.7% | 1,145,300 |
2021/07/12 | 2,631 | 2,642 | 2,614 | 2,630 | +46 | +1.8% | 1,068,600 |
2021/07/09 | 2,547 | 2,588 | 2,530 | 2,584 | -12 | -0.5% | 1,793,100 |
2021/07/08 | 2,608 | 2,625 | 2,596 | 2,596 | -12 | -0.5% | 1,333,500 |
2021/07/07 | 2,622 | 2,629 | 2,594 | 2,608 | -58 | -2.2% | 1,859,700 |
2021/07/06 | 2,649 | 2,669 | 2,633 | 2,666 | +27 | +1% | 844,900 |
2021/07/05 | 2,640 | 2,642 | 2,618 | 2,639 | -4 | -0.2% | 796,200 |
2021/07/02 | 2,626 | 2,647 | 2,616 | 2,643 | +17 | +0.6% | 962,700 |
2021/07/01 | 2,634 | 2,657 | 2,615 | 2,626 | -2 | -0.1% | 1,622,500 |
2021/06/30 | 2,635 | 2,646 | 2,617 | 2,628 | -4 | -0.2% | 867,500 |
2021/06/29 | 2,650 | 2,657 | 2,615 | 2,632 | -33 | -1.2% | 1,318,500 |
2021/06/28 | 2,666 | 2,688 | 2,657 | 2,665 | +14 | +0.5% | 998,200 |
2021/06/25 | 2,655 | 2,665 | 2,641 | 2,651 | +18 | +0.7% | 1,011,800 |
2021/06/24 | 2,659 | 2,660 | 2,620 | 2,633 | -31 | -1.2% | 1,227,500 |
2021/06/23 | 2,651 | 2,686 | 2,650 | 2,664 | +6 | +0.2% | 1,097,000 |
2021/06/22 | 2,692 | 2,692 | 2,633 | 2,658 | +14 | +0.5% | 2,392,200 |
2021/06/21 | 2,663 | 2,673 | 2,628 | 2,644 | -76 | -2.8% | 2,997,500 |
2021/06/18 | 2,738 | 2,738 | 2,715 | 2,720 | -23 | -0.8% | 1,532,700 |
2021/06/17 | 2,734 | 2,782 | 2,725 | 2,743 | +28 | +1% | 1,999,400 |
2021/06/16 | 2,730 | 2,731 | 2,702 | 2,715 | +14 | +0.5% | 1,358,400 |
2021/06/15 | 2,692 | 2,706 | 2,672 | 2,701 | +17 | +0.6% | 1,181,300 |
2021/06/14 | 2,687 | 2,694 | 2,644 | 2,684 | +11 | +0.4% | 1,638,100 |
2021/06/11 | 2,687 | 2,689 | 2,638 | 2,673 | -37 | -1.4% | 2,247,700 |
2021/06/10 | 2,700 | 2,728 | 2,688 | 2,710 | +17 | +0.6% | 1,083,400 |
2021/06/09 | 2,744 | 2,745 | 2,680 | 2,693 | -77 | -2.8% | 2,127,100 |
2021/06/08 | 2,760 | 2,778 | 2,752 | 2,770 | -8 | -0.3% | 892,900 |
2021/06/07 | 2,788 | 2,792 | 2,768 | 2,778 | +4 | +0.1% | 718,200 |
2021/06/04 | 2,792 | 2,807 | 2,765 | 2,774 | -15 | -0.5% | 976,700 |
2021/06/03 | 2,797 | 2,822 | 2,780 | 2,789 | +21 | +0.8% | 1,182,400 |
2021/06/02 | 2,776 | 2,786 | 2,733 | 2,768 | +17 | +0.6% | 1,231,300 |
2021/06/01 | 2,748 | 2,773 | 2,727 | 2,751 | -12 | -0.4% | 989,000 |
2021/05/31 | 2,815 | 2,820 | 2,750 | 2,763 | -45 | -1.6% | 1,140,800 |
2021/05/28 | 2,765 | 2,823 | 2,762 | 2,808 | +83 | +3% | 1,451,700 |
2021/05/27 | 2,751 | 2,755 | 2,713 | 2,725 | -41 | -1.5% | 1,626,600 |
2021/05/26 | 2,767 | 2,797 | 2,756 | 2,766 | -8 | -0.3% | 1,244,400 |
2021/05/25 | 2,736 | 2,787 | 2,723 | 2,774 | +71 | +2.6% | 1,816,600 |
2021/05/24 | 2,727 | 2,736 | 2,630 | 2,703 | -74 | -2.7% | 4,684,500 |
2021/05/21 | 2,779 | 2,800 | 2,762 | 2,777 | ±0 | ±0% | 1,519,200 |
2021/05/20 | 2,765 | 2,787 | 2,741 | 2,777 | -14 | -0.5% | 1,561,900 |
2021/05/19 | 2,780 | 2,823 | 2,773 | 2,791 | -39 | -1.4% | 1,242,800 |
801~
850
件表示中 / 5852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 | 337,000円 | +0.8% | +0.3% | 4.75% | 11.59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 | 77,700円 | +20.3% | +16.9% | 3.09% | 12.76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 | 100,200円 | +1.8% | +0.2% | 4.39% | 11.59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 |
FPG | 266,000円 | +39.9% | +44.5% | 3.98% | 12.51倍 | 4.54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 |
松井証 | 81,600円 | +4.5% | +0.3% | 5.15% | 21.22倍 | 2.72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