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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,302 | 2,341 | 2,284 | 2,309 | +6 | +0.3% | 2,107,400 |
2020/05/28 | 2,330 | 2,376 | 2,289 | 2,303 | +23 | +1% | 2,647,900 |
2020/05/27 | 2,251 | 2,303 | 2,223 | 2,280 | +21 | +0.9% | 1,738,000 |
2020/05/26 | 2,255 | 2,298 | 2,248 | 2,259 | +27 | +1.2% | 1,666,500 |
2020/05/25 | 2,236 | 2,244 | 2,207 | 2,232 | +28 | +1.3% | 1,037,700 |
2020/05/22 | 2,203 | 2,255 | 2,192 | 2,204 | -40 | -1.8% | 1,532,400 |
2020/05/21 | 2,263 | 2,269 | 2,226 | 2,244 | -7 | -0.3% | 1,372,900 |
2020/05/20 | 2,278 | 2,282 | 2,224 | 2,251 | -34 | -1.5% | 2,090,500 |
2020/05/19 | 2,266 | 2,318 | 2,207 | 2,285 | +92 | +4.2% | 3,549,100 |
2020/05/18 | 2,128 | 2,209 | 2,114 | 2,193 | +52 | +2.4% | 1,675,500 |
2020/05/15 | 2,200 | 2,218 | 2,097 | 2,141 | -1 | ±0% | 1,700,700 |
2020/05/14 | 2,218 | 2,235 | 2,140 | 2,142 | -112 | -5% | 2,770,800 |
2020/05/13 | 2,155 | 2,262 | 2,143 | 2,254 | +52 | +2.4% | 2,924,500 |
2020/05/12 | 2,203 | 2,241 | 2,185 | 2,202 | +38 | +1.8% | 3,045,000 |
2020/05/11 | 2,117 | 2,186 | 2,105 | 2,164 | +52 | +2.5% | 1,986,900 |
2020/05/08 | 2,061 | 2,139 | 2,058 | 2,112 | +111 | +5.5% | 3,354,700 |
2020/05/07 | 1,929 | 2,010 | 1,914 | 2,001 | +49 | +2.5% | 2,275,300 |
2020/05/01 | 1,982 | 1,989 | 1,940 | 1,952 | -79 | -3.9% | 2,469,900 |
2020/04/30 | 1,937 | 2,109 | 1,931 | 2,031 | +134 | +7.1% | 5,582,500 |
2020/04/28 | 1,901 | 1,919 | 1,855 | 1,897 | +76 | +4.2% | 3,340,400 |
2020/04/27 | 1,804 | 1,841 | 1,785 | 1,821 | +46 | +2.6% | 1,573,600 |
2020/04/24 | 1,781 | 1,799 | 1,766 | 1,775 | -29 | -1.6% | 1,168,800 |
2020/04/23 | 1,735 | 1,804 | 1,730 | 1,804 | +90 | +5.3% | 1,708,200 |
2020/04/22 | 1,732 | 1,739 | 1,707 | 1,714 | -36 | -2.1% | 1,184,800 |
2020/04/21 | 1,770 | 1,778 | 1,722 | 1,750 | -29 | -1.6% | 1,464,200 |
2020/04/20 | 1,748 | 1,782 | 1,747 | 1,779 | +27 | +1.5% | 992,800 |
2020/04/17 | 1,750 | 1,795 | 1,741 | 1,752 | +29 | +1.7% | 1,399,200 |
2020/04/16 | 1,690 | 1,727 | 1,683 | 1,723 | -3 | -0.2% | 1,351,800 |
2020/04/15 | 1,753 | 1,758 | 1,722 | 1,726 | -53 | -3% | 1,567,400 |
2020/04/14 | 1,725 | 1,798 | 1,708 | 1,779 | +43 | +2.5% | 1,455,900 |
2020/04/13 | 1,763 | 1,801 | 1,731 | 1,736 | -50 | -2.8% | 1,479,700 |
2020/04/10 | 1,771 | 1,813 | 1,725 | 1,786 | +49 | +2.8% | 2,531,100 |
2020/04/09 | 1,706 | 1,744 | 1,673 | 1,737 | +57 | +3.4% | 2,404,000 |
2020/04/08 | 1,650 | 1,692 | 1,603 | 1,680 | +69 | +4.3% | 3,083,300 |
2020/04/07 | 1,621 | 1,664 | 1,557 | 1,611 | +62 | +4% | 2,165,400 |
2020/04/06 | 1,430 | 1,559 | 1,422 | 1,549 | +97 | +6.7% | 2,131,100 |
2020/04/03 | 1,479 | 1,494 | 1,434 | 1,452 | -20 | -1.4% | 1,643,600 |
2020/04/02 | 1,486 | 1,509 | 1,463 | 1,472 | -54 | -3.5% | 2,039,500 |
2020/04/01 | 1,562 | 1,600 | 1,510 | 1,526 | -52 | -3.3% | 2,400,200 |
2020/03/31 | 1,599 | 1,644 | 1,539 | 1,578 | -3 | -0.2% | 3,983,300 |
2020/03/30 | 1,588 | 1,603 | 1,525 | 1,581 | -126 | -7.4% | 2,779,400 |
2020/03/27 | 1,680 | 1,722 | 1,667 | 1,707 | +39 | +2.3% | 6,451,900 |
2020/03/26 | 1,629 | 1,692 | 1,618 | 1,668 | -41 | -2.4% | 2,857,700 |
2020/03/25 | 1,743 | 1,750 | 1,652 | 1,709 | +120 | +7.6% | 4,506,600 |
2020/03/24 | 1,500 | 1,594 | 1,485 | 1,589 | +164 | +11.5% | 4,359,800 |
2020/03/23 | 1,345 | 1,427 | 1,335 | 1,425 | +110 | +8.4% | 6,235,800 |
2020/03/19 | 1,350 | 1,360 | 1,275 | 1,315 | -8 | -0.6% | 4,774,400 |
2020/03/18 | 1,474 | 1,484 | 1,320 | 1,323 | -137 | -9.4% | 6,097,200 |
2020/03/17 | 1,450 | 1,532 | 1,441 | 1,460 | -40 | -2.7% | 5,983,600 |
2020/03/16 | 1,571 | 1,620 | 1,495 | 1,500 | -42 | -2.7% | 3,127,800 |
1101~
1150
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