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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,765 | 2,814 | 2,756 | 2,756 | +18 | +0.7% | 1,443,300 |
2019/07/08 | 2,762 | 2,802 | 2,736 | 2,738 | -20 | -0.7% | 1,282,000 |
2019/07/05 | 2,741 | 2,758 | 2,715 | 2,758 | +5 | +0.2% | 876,800 |
2019/07/04 | 2,729 | 2,773 | 2,714 | 2,753 | +46 | +1.7% | 1,221,500 |
2019/07/03 | 2,704 | 2,707 | 2,673 | 2,707 | -4 | -0.1% | 1,248,200 |
2019/07/02 | 2,708 | 2,715 | 2,685 | 2,711 | +15 | +0.6% | 1,082,100 |
2019/07/01 | 2,715 | 2,746 | 2,689 | 2,696 | +29 | +1.1% | 1,372,400 |
2019/06/28 | 2,662 | 2,684 | 2,642 | 2,667 | -12 | -0.4% | 1,474,600 |
2019/06/27 | 2,700 | 2,706 | 2,667 | 2,679 | +2 | +0.1% | 957,800 |
2019/06/26 | 2,658 | 2,688 | 2,640 | 2,677 | ±0 | ±0% | 1,054,000 |
2019/06/25 | 2,705 | 2,724 | 2,653 | 2,677 | -57 | -2.1% | 1,444,200 |
2019/06/24 | 2,740 | 2,768 | 2,712 | 2,734 | +43 | +1.6% | 1,220,100 |
2019/06/21 | 2,745 | 2,774 | 2,673 | 2,691 | -53 | -1.9% | 2,006,400 |
2019/06/20 | 2,625 | 2,758 | 2,621 | 2,744 | +163 | +6.3% | 3,334,800 |
2019/06/19 | 2,601 | 2,602 | 2,526 | 2,581 | -13 | -0.5% | 1,896,400 |
2019/06/18 | 2,603 | 2,637 | 2,584 | 2,594 | -8 | -0.3% | 1,223,800 |
2019/06/17 | 2,588 | 2,619 | 2,576 | 2,602 | +31 | +1.2% | 1,009,600 |
2019/06/14 | 2,562 | 2,581 | 2,549 | 2,571 | +27 | +1.1% | 811,100 |
2019/06/13 | 2,555 | 2,576 | 2,535 | 2,544 | -28 | -1.1% | 672,300 |
2019/06/12 | 2,572 | 2,602 | 2,562 | 2,572 | -1 | ±0% | 935,000 |
2019/06/11 | 2,513 | 2,583 | 2,507 | 2,573 | +71 | +2.8% | 1,342,000 |
2019/06/10 | 2,477 | 2,513 | 2,477 | 2,502 | +59 | +2.4% | 1,023,000 |
2019/06/07 | 2,467 | 2,468 | 2,421 | 2,443 | -6 | -0.2% | 945,900 |
2019/06/06 | 2,419 | 2,468 | 2,419 | 2,449 | +4 | +0.2% | 829,500 |
2019/06/05 | 2,414 | 2,445 | 2,394 | 2,445 | +95 | +4% | 1,369,200 |
2019/06/04 | 2,393 | 2,398 | 2,326 | 2,350 | -30 | -1.3% | 1,654,200 |
2019/06/03 | 2,461 | 2,471 | 2,371 | 2,380 | -131 | -5.2% | 2,598,100 |
2019/05/31 | 2,560 | 2,571 | 2,507 | 2,511 | -73 | -2.8% | 1,357,900 |
2019/05/30 | 2,585 | 2,605 | 2,566 | 2,584 | -3 | -0.1% | 1,068,500 |
2019/05/29 | 2,623 | 2,644 | 2,559 | 2,587 | -36 | -1.4% | 1,456,800 |
2019/05/28 | 2,598 | 2,625 | 2,590 | 2,623 | +37 | +1.4% | 1,300,900 |
2019/05/27 | 2,550 | 2,603 | 2,533 | 2,586 | +61 | +2.4% | 1,434,400 |
2019/05/24 | 2,480 | 2,526 | 2,466 | 2,525 | +10 | +0.4% | 1,348,100 |
2019/05/23 | 2,496 | 2,531 | 2,488 | 2,515 | +17 | +0.7% | 1,474,300 |
2019/05/22 | 2,512 | 2,540 | 2,498 | 2,498 | +21 | +0.8% | 1,451,300 |
2019/05/21 | 2,489 | 2,495 | 2,467 | 2,477 | -36 | -1.4% | 970,000 |
2019/05/20 | 2,524 | 2,550 | 2,513 | 2,513 | -21 | -0.8% | 791,900 |
2019/05/17 | 2,539 | 2,554 | 2,498 | 2,534 | +12 | +0.5% | 1,611,200 |
2019/05/16 | 2,528 | 2,542 | 2,485 | 2,522 | -8 | -0.3% | 1,218,900 |
2019/05/15 | 2,525 | 2,542 | 2,498 | 2,530 | +30 | +1.2% | 1,682,800 |
2019/05/14 | 2,438 | 2,501 | 2,418 | 2,500 | +12 | +0.5% | 1,616,500 |
2019/05/13 | 2,472 | 2,505 | 2,458 | 2,488 | -6 | -0.2% | 1,086,900 |
2019/05/10 | 2,502 | 2,514 | 2,478 | 2,494 | -41 | -1.6% | 2,407,500 |
2019/05/09 | 2,533 | 2,549 | 2,495 | 2,535 | +33 | +1.3% | 1,711,100 |
2019/05/08 | 2,468 | 2,526 | 2,463 | 2,502 | -10 | -0.4% | 2,519,100 |
2019/05/07 | 2,450 | 2,548 | 2,432 | 2,512 | +139 | +5.9% | 3,443,700 |
2019/04/26 | 2,418 | 2,418 | 2,354 | 2,373 | -60 | -2.5% | 1,902,800 |
2019/04/25 | 2,403 | 2,441 | 2,392 | 2,433 | +4 | +0.2% | 1,233,800 |
2019/04/24 | 2,449 | 2,484 | 2,417 | 2,429 | +18 | +0.7% | 1,680,800 |
2019/04/23 | 2,397 | 2,423 | 2,384 | 2,411 | -3 | -0.1% | 1,151,000 |
1301~
1350
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