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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,685 | 2,741 | 2,679 | 2,718 | +83 | +3.1% | 3,262,800 |
2021/01/06 | 2,544 | 2,648 | 2,543 | 2,635 | +86 | +3.4% | 4,054,500 |
2021/01/05 | 2,499 | 2,549 | 2,478 | 2,549 | +44 | +1.8% | 3,017,700 |
2021/01/04 | 2,488 | 2,518 | 2,438 | 2,505 | +58 | +2.4% | 2,648,100 |
2020/12/30 | 2,460 | 2,464 | 2,383 | 2,447 | +3 | +0.1% | 3,190,100 |
2020/12/29 | 2,433 | 2,451 | 2,375 | 2,444 | -32 | -1.3% | 5,906,700 |
2020/12/28 | 2,511 | 2,545 | 2,440 | 2,476 | -50 | -2% | 4,166,600 |
2020/12/25 | 2,560 | 2,573 | 2,506 | 2,526 | +46 | +1.9% | 4,265,300 |
2020/12/24 | 2,647 | 2,663 | 2,440 | 2,480 | -310 | -11.1% | 12,222,100 |
2020/12/23 | 2,803 | 2,821 | 2,746 | 2,790 | -51 | -1.8% | 2,140,700 |
2020/12/22 | 2,925 | 2,930 | 2,821 | 2,841 | -124 | -4.2% | 1,790,100 |
2020/12/21 | 2,989 | 3,010 | 2,938 | 2,965 | -32 | -1.1% | 1,176,400 |
2020/12/18 | 3,000 | 3,030 | 2,978 | 2,997 | +26 | +0.9% | 2,244,300 |
2020/12/17 | 2,926 | 2,978 | 2,912 | 2,971 | +106 | +3.7% | 2,323,600 |
901~
950
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