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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,686 | 2,689 | 2,668 | 2,681 | +44 | +1.7% | 1,497,200 |
2020/10/02 | 2,726 | 2,732 | 2,612 | 2,637 | - | - | 3,077,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,780 | 2,810 | 2,711 | 2,713 | -41 | -1.5% | 2,346,100 |
2020/09/29 | 2,722 | 2,765 | 2,709 | 2,754 | +12 | +0.4% | 2,152,000 |
2020/09/28 | 2,696 | 2,742 | 2,684 | 2,742 | +64 | +2.4% | 1,622,500 |
2020/09/25 | 2,699 | 2,705 | 2,658 | 2,678 | +6 | +0.2% | 1,195,200 |
2020/09/24 | 2,700 | 2,726 | 2,670 | 2,672 | -69 | -2.5% | 1,855,400 |
2020/09/23 | 2,695 | 2,745 | 2,676 | 2,741 | +25 | +0.9% | 2,245,800 |
2020/09/18 | 2,672 | 2,716 | 2,659 | 2,716 | +51 | +1.9% | 1,796,800 |
2020/09/17 | 2,694 | 2,705 | 2,652 | 2,665 | -70 | -2.6% | 2,490,800 |
2020/09/16 | 2,727 | 2,758 | 2,696 | 2,735 | +45 | +1.7% | 2,272,300 |
2020/09/15 | 2,671 | 2,707 | 2,646 | 2,690 | +31 | +1.2% | 2,008,800 |
2020/09/14 | 2,675 | 2,684 | 2,647 | 2,659 | -11 | -0.4% | 1,590,000 |
2020/09/11 | 2,684 | 2,684 | 2,629 | 2,670 | -15 | -0.6% | 1,867,800 |
2020/09/10 | 2,655 | 2,685 | 2,613 | 2,685 | +34 | +1.3% | 2,088,500 |
2020/09/09 | 2,673 | 2,683 | 2,616 | 2,651 | -67 | -2.5% | 2,271,000 |
2020/09/08 | 2,713 | 2,729 | 2,644 | 2,718 | +35 | +1.3% | 2,459,000 |
2020/09/07 | 2,770 | 2,785 | 2,676 | 2,683 | +17 | +0.6% | 3,956,900 |
2020/09/04 | 2,563 | 2,712 | 2,562 | 2,666 | +59 | +2.3% | 5,699,400 |
2020/09/03 | 2,517 | 2,634 | 2,494 | 2,607 | +140 | +5.7% | 5,168,400 |
2020/09/02 | 2,436 | 2,468 | 2,428 | 2,467 | +34 | +1.4% | 1,065,400 |
2020/09/01 | 2,415 | 2,435 | 2,405 | 2,433 | +20 | +0.8% | 676,900 |
2020/08/31 | 2,442 | 2,446 | 2,410 | 2,413 | +21 | +0.9% | 973,000 |
2020/08/28 | 2,430 | 2,454 | 2,365 | 2,392 | -21 | -0.9% | 1,609,900 |
2020/08/27 | 2,434 | 2,436 | 2,405 | 2,413 | +2 | +0.1% | 792,200 |
2020/08/26 | 2,428 | 2,430 | 2,385 | 2,411 | -11 | -0.5% | 1,140,600 |
2020/08/25 | 2,428 | 2,464 | 2,415 | 2,422 | +26 | +1.1% | 1,638,800 |
2020/08/24 | 2,361 | 2,396 | 2,351 | 2,396 | +41 | +1.7% | 1,027,800 |
2020/08/21 | 2,345 | 2,369 | 2,341 | 2,355 | +28 | +1.2% | 832,000 |
2020/08/20 | 2,331 | 2,346 | 2,323 | 2,327 | -17 | -0.7% | 546,800 |
2020/08/19 | 2,295 | 2,353 | 2,275 | 2,344 | +14 | +0.6% | 1,331,800 |
2020/08/18 | 2,327 | 2,332 | 2,305 | 2,330 | -14 | -0.6% | 1,360,600 |
2020/08/17 | 2,336 | 2,358 | 2,335 | 2,344 | -17 | -0.7% | 1,280,200 |
2020/08/14 | 2,385 | 2,385 | 2,337 | 2,361 | -24 | -1% | 1,776,500 |
2020/08/13 | 2,350 | 2,407 | 2,343 | 2,385 | +75 | +3.2% | 3,090,700 |
2020/08/12 | 2,320 | 2,344 | 2,297 | 2,310 | +12 | +0.5% | 1,231,200 |
2020/08/11 | 2,261 | 2,298 | 2,242 | 2,298 | +63 | +2.8% | 1,699,800 |
2020/08/07 | 2,249 | 2,253 | 2,208 | 2,235 | -56 | -2.4% | 2,161,300 |
2020/08/06 | 2,290 | 2,318 | 2,264 | 2,291 | +4 | +0.2% | 1,261,300 |
2020/08/05 | 2,321 | 2,329 | 2,261 | 2,287 | -23 | -1% | 1,933,500 |
2020/08/04 | 2,314 | 2,358 | 2,298 | 2,310 | +28 | +1.2% | 2,310,500 |
2020/08/03 | 2,200 | 2,284 | 2,196 | 2,282 | +75 | +3.4% | 2,263,400 |
2020/07/31 | 2,289 | 2,313 | 2,207 | 2,207 | -72 | -3.2% | 2,815,200 |
2020/07/30 | 2,250 | 2,287 | 2,226 | 2,279 | +64 | +2.9% | 2,302,700 |
2020/07/29 | 2,263 | 2,266 | 2,213 | 2,215 | -14 | -0.6% | 1,312,100 |
2020/07/28 | 2,244 | 2,260 | 2,222 | 2,229 | -3 | -0.1% | 1,367,500 |
2020/07/27 | 2,184 | 2,232 | 2,173 | 2,232 | +8 | +0.4% | 956,300 |
2020/07/22 | 2,233 | 2,242 | 2,211 | 2,224 | -11 | -0.5% | 964,100 |
2020/07/21 | 2,262 | 2,269 | 2,220 | 2,235 | +17 | +0.8% | 1,436,700 |
1001~
1050
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% | 12.75倍 | 0.69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% | 11.58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 | +14.6% | +9.7% | 4.90% | 10.22倍 | 4.22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