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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 2,222 | 2,226 | 2,189 | 2,218 | -6 | -0.3% | 1,010,000 |
2020/07/17 | 2,240 | 2,263 | 2,220 | 2,224 | +6 | +0.3% | 1,034,300 |
2020/07/16 | 2,230 | 2,248 | 2,215 | 2,218 | -12 | -0.5% | 1,310,200 |
2020/07/15 | 2,234 | 2,269 | 2,228 | 2,230 | +32 | +1.5% | 1,643,300 |
2020/07/14 | 2,186 | 2,232 | 2,183 | 2,198 | +12 | +0.5% | 1,735,900 |
2020/07/13 | 2,179 | 2,197 | 2,168 | 2,186 | +53 | +2.5% | 1,233,600 |
2020/07/10 | 2,220 | 2,232 | 2,124 | 2,133 | -115 | -5.1% | 3,394,500 |
2020/07/09 | 2,288 | 2,299 | 2,248 | 2,248 | -42 | -1.8% | 2,625,900 |
2020/07/08 | 2,303 | 2,323 | 2,277 | 2,290 | -137 | -5.6% | 3,606,300 |
2020/07/07 | 2,403 | 2,442 | 2,398 | 2,427 | +41 | +1.7% | 2,242,800 |
2020/07/06 | 2,290 | 2,395 | 2,289 | 2,386 | +107 | +4.7% | 1,844,800 |
2020/07/03 | 2,292 | 2,314 | 2,267 | 2,279 | +10 | +0.4% | 911,900 |
2020/07/02 | 2,304 | 2,310 | 2,251 | 2,269 | -39 | -1.7% | 1,501,700 |
2020/07/01 | 2,333 | 2,372 | 2,298 | 2,308 | -20 | -0.9% | 1,390,500 |
2020/06/30 | 2,337 | 2,354 | 2,313 | 2,328 | +41 | +1.8% | 1,552,900 |
2020/06/29 | 2,298 | 2,310 | 2,268 | 2,287 | -52 | -2.2% | 1,372,900 |
2020/06/26 | 2,303 | 2,345 | 2,301 | 2,339 | +63 | +2.8% | 1,573,000 |
2020/06/25 | 2,279 | 2,307 | 2,256 | 2,276 | -26 | -1.1% | 1,107,300 |
2020/06/24 | 2,300 | 2,327 | 2,293 | 2,302 | -14 | -0.6% | 1,030,900 |
2020/06/23 | 2,320 | 2,341 | 2,292 | 2,316 | +18 | +0.8% | 1,069,500 |
2020/06/22 | 2,299 | 2,314 | 2,284 | 2,298 | ±0 | ±0% | 875,700 |
2020/06/19 | 2,288 | 2,300 | 2,253 | 2,298 | +36 | +1.6% | 1,405,000 |
2020/06/18 | 2,260 | 2,265 | 2,220 | 2,262 | +4 | +0.2% | 854,700 |
2020/06/17 | 2,228 | 2,269 | 2,213 | 2,258 | +8 | +0.4% | 1,096,000 |
2020/06/16 | 2,208 | 2,267 | 2,198 | 2,250 | +104 | +4.8% | 2,060,600 |
2020/06/15 | 2,199 | 2,215 | 2,146 | 2,146 | -78 | -3.5% | 1,695,100 |
2020/06/12 | 2,115 | 2,236 | 2,107 | 2,224 | -24 | -1.1% | 2,446,500 |
2020/06/11 | 2,305 | 2,312 | 2,248 | 2,248 | -97 | -4.1% | 2,230,900 |
2020/06/10 | 2,336 | 2,360 | 2,323 | 2,345 | -25 | -1.1% | 1,430,800 |
2020/06/09 | 2,355 | 2,381 | 2,337 | 2,370 | +16 | +0.7% | 1,429,700 |
2020/06/08 | 2,400 | 2,407 | 2,334 | 2,354 | -19 | -0.8% | 2,749,200 |
2020/06/05 | 2,370 | 2,387 | 2,352 | 2,373 | -9 | -0.4% | 1,525,400 |
2020/06/04 | 2,432 | 2,438 | 2,370 | 2,382 | +6 | +0.3% | 1,583,600 |
2020/06/03 | 2,418 | 2,438 | 2,363 | 2,376 | +6 | +0.3% | 1,660,500 |
2020/06/02 | 2,341 | 2,408 | 2,326 | 2,370 | +35 | +1.5% | 1,980,000 |
2020/06/01 | 2,318 | 2,368 | 2,311 | 2,335 | +26 | +1.1% | 1,536,800 |
1051~
1100
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