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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,285 | 3,285 | 3,125 | 3,125 | -165 | -5% | 2,653,400 |
| 2021/03/22 | 3,310 | 3,330 | 3,270 | 3,290 | -45 | -1.3% | 1,076,000 |
| 2021/03/19 | 3,290 | 3,350 | 3,270 | 3,335 | ±0 | ±0% | 2,079,400 |
| 2021/03/18 | 3,260 | 3,335 | 3,235 | 3,335 | +120 | +3.7% | 1,877,100 |
| 2021/03/17 | 3,195 | 3,270 | 3,195 | 3,215 | +15 | +0.5% | 1,297,600 |
| 2021/03/16 | 3,225 | 3,235 | 3,190 | 3,200 | -15 | -0.5% | 1,020,200 |
| 2021/03/15 | 3,235 | 3,240 | 3,175 | 3,215 | -15 | -0.5% | 1,305,000 |
| 2021/03/12 | 3,145 | 3,235 | 3,130 | 3,230 | +110 | +3.5% | 2,119,900 |
| 2021/03/11 | 3,090 | 3,135 | 3,070 | 3,120 | +50 | +1.6% | 1,291,600 |
| 2021/03/10 | 3,055 | 3,070 | 3,020 | 3,070 | +30 | +1% | 1,258,900 |
| 2021/03/09 | 3,030 | 3,055 | 2,999 | 3,040 | +49 | +1.6% | 1,649,800 |
| 2021/03/08 | 3,045 | 3,065 | 2,971 | 2,991 | -3 | -0.1% | 1,557,200 |
| 2021/03/05 | 2,959 | 2,999 | 2,935 | 2,994 | +27 | +0.9% | 1,732,500 |
| 2021/03/04 | 2,945 | 2,978 | 2,936 | 2,967 | +2 | +0.1% | 2,002,500 |
| 2021/03/03 | 2,950 | 2,965 | 2,915 | 2,965 | -24 | -0.8% | 2,041,900 |
| 2021/03/02 | 3,025 | 3,045 | 2,961 | 2,989 | +19 | +0.6% | 1,619,900 |
| 2021/03/01 | 3,010 | 3,025 | 2,953 | 2,970 | +12 | +0.4% | 1,566,500 |
| 2021/02/26 | 3,010 | 3,030 | 2,958 | 2,958 | -112 | -3.6% | 2,635,400 |
| 2021/02/25 | 3,115 | 3,120 | 3,070 | 3,070 | +25 | +0.8% | 928,000 |
| 2021/02/24 | 3,095 | 3,130 | 3,025 | 3,045 | -75 | -2.4% | 1,354,500 |
| 2021/02/22 | 3,130 | 3,180 | 3,105 | 3,120 | +50 | +1.6% | 1,079,600 |
| 2021/02/19 | 3,080 | 3,130 | 3,050 | 3,070 | -55 | -1.8% | 1,311,700 |
| 2021/02/18 | 3,210 | 3,215 | 3,100 | 3,125 | -70 | -2.2% | 1,303,000 |
| 2021/02/17 | 3,230 | 3,250 | 3,165 | 3,195 | -35 | -1.1% | 1,402,900 |
| 2021/02/16 | 3,250 | 3,285 | 3,190 | 3,230 | +15 | +0.5% | 2,082,700 |
| 2021/02/15 | 3,160 | 3,215 | 3,140 | 3,215 | +85 | +2.7% | 1,826,700 |
| 2021/02/12 | 3,060 | 3,145 | 3,030 | 3,130 | +80 | +2.6% | 1,865,500 |
| 2021/02/10 | 2,911 | 3,055 | 2,889 | 3,050 | +162 | +5.6% | 3,721,700 |
| 2021/02/09 | 2,920 | 2,970 | 2,861 | 2,888 | -2 | -0.1% | 3,221,100 |
| 2021/02/08 | 2,831 | 2,894 | 2,811 | 2,890 | +40 | +1.4% | 1,683,800 |
| 2021/02/05 | 2,844 | 2,893 | 2,826 | 2,850 | +43 | +1.5% | 2,268,900 |
| 2021/02/04 | 2,685 | 2,846 | 2,680 | 2,807 | +136 | +5.1% | 4,145,300 |
| 2021/02/03 | 2,648 | 2,677 | 2,642 | 2,671 | +37 | +1.4% | 1,456,800 |
| 2021/02/02 | 2,650 | 2,654 | 2,623 | 2,634 | -7 | -0.3% | 1,387,600 |
| 2021/02/01 | 2,619 | 2,660 | 2,611 | 2,641 | +33 | +1.3% | 1,752,000 |
| 2021/01/29 | 2,625 | 2,660 | 2,576 | 2,608 | +18 | +0.7% | 3,325,000 |
| 2021/01/28 | 2,555 | 2,599 | 2,540 | 2,590 | -63 | -2.4% | 4,712,100 |
| 2021/01/27 | 2,650 | 2,692 | 2,641 | 2,653 | -21 | -0.8% | 1,941,100 |
| 2021/01/26 | 2,700 | 2,713 | 2,670 | 2,674 | -26 | -1% | 1,151,500 |
| 2021/01/25 | 2,693 | 2,703 | 2,673 | 2,700 | +20 | +0.7% | 976,500 |
| 2021/01/22 | 2,656 | 2,690 | 2,635 | 2,680 | -17 | -0.6% | 1,902,400 |
| 2021/01/21 | 2,714 | 2,737 | 2,688 | 2,697 | -13 | -0.5% | 1,815,800 |
| 2021/01/20 | 2,735 | 2,749 | 2,708 | 2,710 | -25 | -0.9% | 1,273,000 |
| 2021/01/19 | 2,719 | 2,750 | 2,708 | 2,735 | +21 | +0.8% | 1,207,300 |
| 2021/01/18 | 2,678 | 2,719 | 2,658 | 2,714 | -7 | -0.3% | 1,197,700 |
| 2021/01/15 | 2,720 | 2,747 | 2,701 | 2,721 | -15 | -0.5% | 1,722,300 |
| 2021/01/14 | 2,697 | 2,776 | 2,685 | 2,736 | +30 | +1.1% | 2,383,800 |
| 2021/01/13 | 2,650 | 2,710 | 2,616 | 2,706 | +31 | +1.2% | 2,269,200 |
| 2021/01/12 | 2,691 | 2,720 | 2,664 | 2,675 | -33 | -1.2% | 2,655,400 |
| 2021/01/08 | 2,710 | 2,748 | 2,671 | 2,708 | -10 | -0.4% | 2,818,700 |
901～
950
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
