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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,511 | 1,590 | 1,435 | 1,542 | -93 | -5.7% | 5,971,100 |
2020/03/12 | 1,760 | 1,761 | 1,628 | 1,635 | -185 | -10.2% | 5,545,100 |
2020/03/11 | 1,848 | 1,883 | 1,814 | 1,820 | -22 | -1.2% | 2,563,300 |
2020/03/10 | 1,812 | 1,873 | 1,740 | 1,842 | -30 | -1.6% | 4,799,500 |
2020/03/09 | 1,962 | 1,973 | 1,853 | 1,872 | -163 | -8% | 4,144,400 |
2020/03/06 | 2,073 | 2,077 | 2,014 | 2,035 | -73 | -3.5% | 2,441,400 |
2020/03/05 | 2,145 | 2,150 | 2,098 | 2,108 | -6 | -0.3% | 1,377,800 |
2020/03/04 | 2,077 | 2,119 | 2,067 | 2,114 | ±0 | ±0% | 1,842,600 |
2020/03/03 | 2,220 | 2,223 | 2,108 | 2,114 | -56 | -2.6% | 2,618,900 |
2020/03/02 | 2,125 | 2,213 | 2,124 | 2,170 | -5 | -0.2% | 2,087,700 |
2020/02/28 | 2,125 | 2,175 | 2,118 | 2,175 | -34 | -1.5% | 3,534,600 |
2020/02/27 | 2,291 | 2,296 | 2,197 | 2,209 | -100 | -4.3% | 2,979,300 |
2020/02/26 | 2,324 | 2,325 | 2,286 | 2,309 | -36 | -1.5% | 1,915,000 |
2020/02/25 | 2,316 | 2,377 | 2,308 | 2,345 | -91 | -3.7% | 2,121,800 |
2020/02/21 | 2,452 | 2,457 | 2,435 | 2,436 | -26 | -1.1% | 877,800 |
2020/02/20 | 2,477 | 2,484 | 2,451 | 2,462 | +11 | +0.4% | 988,600 |
2020/02/19 | 2,445 | 2,478 | 2,445 | 2,451 | +22 | +0.9% | 1,027,200 |
2020/02/18 | 2,440 | 2,459 | 2,424 | 2,429 | -19 | -0.8% | 859,800 |
2020/02/17 | 2,461 | 2,462 | 2,430 | 2,448 | -48 | -1.9% | 1,491,400 |
2020/02/14 | 2,493 | 2,519 | 2,479 | 2,496 | -24 | -1% | 1,213,800 |
2020/02/13 | 2,519 | 2,531 | 2,498 | 2,520 | +1 | ±0% | 1,162,300 |
2020/02/12 | 2,505 | 2,535 | 2,501 | 2,519 | +46 | +1.9% | 2,492,600 |
2020/02/10 | 2,460 | 2,477 | 2,450 | 2,473 | -8 | -0.3% | 905,100 |
2020/02/07 | 2,519 | 2,523 | 2,457 | 2,481 | -11 | -0.4% | 1,543,700 |
2020/02/06 | 2,509 | 2,513 | 2,480 | 2,492 | -14 | -0.6% | 2,222,400 |
2020/02/05 | 2,540 | 2,540 | 2,482 | 2,506 | -6 | -0.2% | 2,298,900 |
2020/02/04 | 2,532 | 2,553 | 2,507 | 2,512 | ±0 | ±0% | 2,441,200 |
2020/02/03 | 2,530 | 2,539 | 2,454 | 2,512 | -66 | -2.6% | 3,286,900 |
2020/01/31 | 2,499 | 2,622 | 2,495 | 2,578 | +111 | +4.5% | 4,220,800 |
2020/01/30 | 2,447 | 2,484 | 2,425 | 2,467 | +75 | +3.1% | 3,016,200 |
2020/01/29 | 2,393 | 2,407 | 2,365 | 2,392 | -5 | -0.2% | 928,700 |
2020/01/28 | 2,358 | 2,403 | 2,348 | 2,397 | +2 | +0.1% | 957,100 |
2020/01/27 | 2,371 | 2,402 | 2,362 | 2,395 | -12 | -0.5% | 1,269,700 |
2020/01/24 | 2,446 | 2,454 | 2,401 | 2,407 | -50 | -2% | 1,381,100 |
2020/01/23 | 2,461 | 2,494 | 2,444 | 2,457 | +8 | +0.3% | 1,585,900 |
2020/01/22 | 2,438 | 2,456 | 2,426 | 2,449 | -3 | -0.1% | 971,300 |
2020/01/21 | 2,455 | 2,460 | 2,431 | 2,452 | -6 | -0.2% | 819,300 |
2020/01/20 | 2,459 | 2,484 | 2,448 | 2,458 | +37 | +1.5% | 1,217,300 |
2020/01/17 | 2,442 | 2,443 | 2,418 | 2,421 | -5 | -0.2% | 773,000 |
2020/01/16 | 2,453 | 2,457 | 2,414 | 2,426 | -12 | -0.5% | 872,300 |
2020/01/15 | 2,421 | 2,444 | 2,410 | 2,438 | +21 | +0.9% | 1,507,400 |
2020/01/14 | 2,455 | 2,458 | 2,398 | 2,417 | -22 | -0.9% | 1,185,300 |
2020/01/10 | 2,396 | 2,441 | 2,394 | 2,439 | +47 | +2% | 1,992,600 |
2020/01/09 | 2,430 | 2,443 | 2,390 | 2,392 | +4 | +0.2% | 1,678,900 |
2020/01/08 | 2,377 | 2,401 | 2,352 | 2,388 | -17 | -0.7% | 1,846,000 |
2020/01/07 | 2,300 | 2,406 | 2,299 | 2,405 | +123 | +5.4% | 3,432,200 |
2020/01/06 | 2,274 | 2,291 | 2,253 | 2,282 | -33 | -1.4% | 1,677,600 |
2019/12/30 | 2,315 | 2,321 | 2,297 | 2,315 | -2 | -0.1% | 794,500 |
2019/12/27 | 2,327 | 2,332 | 2,313 | 2,317 | +17 | +0.7% | 955,100 |
2019/12/26 | 2,296 | 2,307 | 2,293 | 2,300 | ±0 | ±0% | 702,800 |
1151~
1200
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