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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 2,430 | 2,437 | 2,411 | 2,414 | -21 | -0.9% | 786,500 |
2019/04/19 | 2,439 | 2,459 | 2,425 | 2,435 | -5 | -0.2% | 999,200 |
2019/04/18 | 2,456 | 2,461 | 2,435 | 2,440 | -16 | -0.7% | 1,809,200 |
2019/04/17 | 2,445 | 2,467 | 2,428 | 2,456 | +29 | +1.2% | 1,368,800 |
2019/04/16 | 2,423 | 2,441 | 2,410 | 2,427 | -17 | -0.7% | 1,073,200 |
2019/04/15 | 2,413 | 2,460 | 2,401 | 2,444 | +67 | +2.8% | 1,775,900 |
2019/04/12 | 2,425 | 2,425 | 2,372 | 2,377 | -32 | -1.3% | 1,468,100 |
2019/04/11 | 2,452 | 2,457 | 2,387 | 2,409 | -90 | -3.6% | 2,680,500 |
2019/04/10 | 2,476 | 2,535 | 2,471 | 2,499 | -12 | -0.5% | 1,811,700 |
2019/04/09 | 2,515 | 2,525 | 2,492 | 2,511 | -26 | -1% | 1,232,400 |
2019/04/08 | 2,549 | 2,554 | 2,510 | 2,537 | -1 | ±0% | 1,264,000 |
2019/04/05 | 2,550 | 2,570 | 2,530 | 2,538 | -22 | -0.9% | 1,239,500 |
2019/04/04 | 2,605 | 2,636 | 2,550 | 2,560 | -25 | -1% | 2,323,900 |
2019/04/03 | 2,527 | 2,609 | 2,516 | 2,585 | +95 | +3.8% | 3,636,700 |
2019/04/02 | 2,457 | 2,510 | 2,419 | 2,490 | +40 | +1.6% | 3,368,700 |
2019/04/01 | 2,495 | 2,504 | 2,445 | 2,450 | -16 | -0.6% | 1,838,800 |
2019/03/29 | 2,478 | 2,483 | 2,447 | 2,466 | +4 | +0.2% | 1,641,500 |
2019/03/28 | 2,469 | 2,472 | 2,448 | 2,462 | -64 | -2.5% | 1,925,700 |
2019/03/27 | 2,507 | 2,528 | 2,480 | 2,526 | -6 | -0.2% | 2,775,500 |
2019/03/26 | 2,418 | 2,537 | 2,417 | 2,532 | +143 | +6% | 4,060,800 |
2019/03/25 | 2,390 | 2,397 | 2,357 | 2,389 | -64 | -2.6% | 1,370,900 |
2019/03/22 | 2,449 | 2,458 | 2,430 | 2,453 | +7 | +0.3% | 1,175,700 |
2019/03/20 | 2,442 | 2,455 | 2,419 | 2,446 | -1 | ±0% | 1,145,000 |
2019/03/19 | 2,431 | 2,456 | 2,380 | 2,447 | +17 | +0.7% | 1,315,900 |
2019/03/18 | 2,390 | 2,444 | 2,386 | 2,430 | +72 | +3.1% | 1,902,800 |
2019/03/15 | 2,326 | 2,366 | 2,317 | 2,358 | +25 | +1.1% | 1,400,200 |
2019/03/14 | 2,368 | 2,386 | 2,333 | 2,333 | +2 | +0.1% | 1,135,800 |
2019/03/13 | 2,385 | 2,391 | 2,314 | 2,331 | -54 | -2.3% | 1,515,900 |
2019/03/12 | 2,330 | 2,387 | 2,324 | 2,385 | +84 | +3.7% | 1,593,400 |
2019/03/11 | 2,314 | 2,326 | 2,280 | 2,301 | -1 | ±0% | 1,110,900 |
2019/03/08 | 2,368 | 2,372 | 2,282 | 2,302 | -116 | -4.8% | 2,538,500 |
2019/03/07 | 2,416 | 2,434 | 2,401 | 2,418 | -32 | -1.3% | 1,561,400 |
2019/03/06 | 2,430 | 2,460 | 2,421 | 2,450 | +28 | +1.2% | 1,504,700 |
2019/03/05 | 2,451 | 2,456 | 2,409 | 2,422 | -59 | -2.4% | 2,049,100 |
2019/03/04 | 2,442 | 2,503 | 2,434 | 2,481 | +83 | +3.5% | 2,883,300 |
2019/03/01 | 2,377 | 2,440 | 2,369 | 2,398 | +54 | +2.3% | 2,478,400 |
1351~
1400
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