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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,820 | 2,865 | 2,812 | 2,865 | +95 | +3.4% | 1,365,800 |
2020/12/15 | 2,775 | 2,793 | 2,758 | 2,770 | -11 | -0.4% | 906,000 |
2020/12/14 | 2,808 | 2,837 | 2,780 | 2,781 | -41 | -1.5% | 1,137,200 |
2020/12/11 | 2,858 | 2,868 | 2,801 | 2,822 | -31 | -1.1% | 1,186,100 |
2020/12/10 | 2,900 | 2,904 | 2,852 | 2,853 | -72 | -2.5% | 1,167,900 |
2020/12/09 | 2,912 | 2,932 | 2,905 | 2,925 | +24 | +0.8% | 752,800 |
2020/12/08 | 2,878 | 2,912 | 2,868 | 2,901 | -11 | -0.4% | 818,700 |
2020/12/07 | 2,999 | 3,000 | 2,905 | 2,912 | -51 | -1.7% | 1,190,900 |
2020/12/04 | 2,946 | 2,967 | 2,918 | 2,963 | +15 | +0.5% | 1,133,100 |
2020/12/03 | 2,968 | 3,030 | 2,942 | 2,948 | +10 | +0.3% | 1,817,400 |
2020/12/02 | 2,926 | 3,005 | 2,923 | 2,938 | +30 | +1% | 2,641,600 |
2020/12/01 | 2,825 | 2,908 | 2,818 | 2,908 | +78 | +2.8% | 1,794,500 |
2020/11/30 | 2,864 | 2,890 | 2,830 | 2,830 | -31 | -1.1% | 2,851,700 |
2020/11/27 | 2,820 | 2,871 | 2,819 | 2,861 | +2 | +0.1% | 1,883,100 |
2020/11/26 | 2,845 | 2,889 | 2,814 | 2,859 | -26 | -0.9% | 2,150,000 |
2020/11/25 | 2,836 | 2,928 | 2,836 | 2,885 | +96 | +3.4% | 3,728,800 |
2020/11/24 | 2,760 | 2,807 | 2,746 | 2,789 | +146 | +5.5% | 4,311,700 |
2020/11/20 | 2,616 | 2,643 | 2,612 | 2,643 | +22 | +0.8% | 1,418,800 |
2020/11/19 | 2,605 | 2,632 | 2,589 | 2,621 | +6 | +0.2% | 1,833,300 |
2020/11/18 | 2,623 | 2,624 | 2,593 | 2,615 | -24 | -0.9% | 1,024,000 |
2020/11/17 | 2,639 | 2,651 | 2,575 | 2,639 | -44 | -1.6% | 2,420,900 |
2020/11/16 | 2,646 | 2,694 | 2,638 | 2,683 | +21 | +0.8% | 1,708,400 |
2020/11/13 | 2,680 | 2,698 | 2,639 | 2,662 | -55 | -2% | 987,200 |
2020/11/12 | 2,737 | 2,737 | 2,683 | 2,717 | -40 | -1.5% | 1,485,000 |
2020/11/11 | 2,750 | 2,761 | 2,701 | 2,757 | +57 | +2.1% | 2,299,500 |
2020/11/10 | 2,702 | 2,727 | 2,668 | 2,700 | +35 | +1.3% | 2,230,200 |
2020/11/09 | 2,658 | 2,670 | 2,627 | 2,665 | +69 | +2.7% | 2,363,300 |
2020/11/06 | 2,567 | 2,603 | 2,533 | 2,596 | +57 | +2.2% | 1,708,600 |
2020/11/05 | 2,511 | 2,555 | 2,495 | 2,539 | +67 | +2.7% | 1,677,300 |
2020/11/04 | 2,503 | 2,518 | 2,403 | 2,472 | +69 | +2.9% | 1,758,200 |
2020/11/02 | 2,386 | 2,438 | 2,386 | 2,403 | +10 | +0.4% | 1,390,700 |
2020/10/30 | 2,446 | 2,446 | 2,381 | 2,393 | -62 | -2.5% | 2,134,400 |
2020/10/29 | 2,475 | 2,478 | 2,392 | 2,455 | -75 | -3% | 2,911,700 |
2020/10/28 | 2,560 | 2,572 | 2,512 | 2,530 | -60 | -2.3% | 1,460,900 |
2020/10/27 | 2,562 | 2,590 | 2,525 | 2,590 | +3 | +0.1% | 1,129,800 |
2020/10/26 | 2,616 | 2,618 | 2,581 | 2,587 | -27 | -1% | 860,100 |
951~
1000
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