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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 2,221 | 2,231 | 2,185 | 2,201 | -7 | -0.3% | 1,501,200 |
2019/02/06 | 2,190 | 2,212 | 2,166 | 2,208 | +34 | +1.6% | 1,805,400 |
2019/02/05 | 2,216 | 2,250 | 2,172 | 2,174 | -23 | -1% | 1,905,700 |
2019/02/04 | 2,223 | 2,255 | 2,185 | 2,197 | -30 | -1.3% | 1,957,900 |
2019/02/01 | 2,324 | 2,328 | 2,220 | 2,227 | -91 | -3.9% | 2,357,300 |
2019/01/31 | 2,319 | 2,348 | 2,279 | 2,318 | +49 | +2.2% | 2,039,200 |
2019/01/30 | 2,315 | 2,318 | 2,255 | 2,269 | -102 | -4.3% | 3,227,300 |
2019/01/29 | 2,329 | 2,394 | 2,320 | 2,371 | +60 | +2.6% | 2,034,600 |
2019/01/28 | 2,351 | 2,354 | 2,308 | 2,311 | -30 | -1.3% | 904,800 |
2019/01/25 | 2,331 | 2,358 | 2,315 | 2,341 | +1 | ±0% | 1,409,700 |
2019/01/24 | 2,259 | 2,354 | 2,249 | 2,340 | +81 | +3.6% | 1,749,500 |
2019/01/23 | 2,251 | 2,298 | 2,239 | 2,259 | -31 | -1.4% | 1,112,700 |
2019/01/22 | 2,370 | 2,376 | 2,290 | 2,290 | -30 | -1.3% | 1,404,600 |
2019/01/21 | 2,363 | 2,367 | 2,317 | 2,320 | +7 | +0.3% | 1,028,300 |
2019/01/18 | 2,306 | 2,332 | 2,296 | 2,313 | +7 | +0.3% | 1,126,500 |
2019/01/17 | 2,243 | 2,328 | 2,242 | 2,306 | +82 | +3.7% | 2,199,400 |
2019/01/16 | 2,273 | 2,280 | 2,206 | 2,224 | -36 | -1.6% | 1,178,200 |
2019/01/15 | 2,190 | 2,270 | 2,187 | 2,260 | +38 | +1.7% | 1,483,700 |
2019/01/11 | 2,207 | 2,232 | 2,194 | 2,222 | +18 | +0.8% | 1,473,400 |
2019/01/10 | 2,172 | 2,212 | 2,143 | 2,204 | +20 | +0.9% | 2,048,200 |
2019/01/09 | 2,248 | 2,253 | 2,175 | 2,184 | -49 | -2.2% | 2,645,200 |
2019/01/08 | 2,185 | 2,249 | 2,168 | 2,233 | +54 | +2.5% | 3,052,000 |
2019/01/07 | 2,169 | 2,205 | 2,142 | 2,179 | +58 | +2.7% | 3,418,700 |
2019/01/04 | 2,063 | 2,126 | 2,039 | 2,121 | -38 | -1.8% | 2,698,500 |
2018/12/28 | 2,109 | 2,163 | 2,108 | 2,159 | +22 | +1% | 2,336,200 |
2018/12/27 | 2,143 | 2,177 | 2,099 | 2,137 | +94 | +4.6% | 3,009,800 |
2018/12/26 | 2,070 | 2,099 | 1,997 | 2,043 | -13 | -0.6% | 3,179,500 |
2018/12/25 | 2,065 | 2,110 | 2,027 | 2,056 | -146 | -6.6% | 2,643,900 |
2018/12/21 | 2,240 | 2,258 | 2,167 | 2,202 | -38 | -1.7% | 3,008,700 |
2018/12/20 | 2,290 | 2,305 | 2,211 | 2,240 | -76 | -3.3% | 2,975,600 |
2018/12/19 | 2,285 | 2,352 | 2,234 | 2,316 | +30 | +1.3% | 3,530,600 |
2018/12/18 | 2,362 | 2,375 | 2,277 | 2,286 | -150 | -6.2% | 4,546,000 |
2018/12/17 | 2,350 | 2,449 | 2,326 | 2,436 | +68 | +2.9% | 2,936,200 |
2018/12/14 | 2,480 | 2,502 | 2,362 | 2,368 | -132 | -5.3% | 4,609,000 |
2018/12/13 | 2,610 | 2,627 | 2,463 | 2,500 | -100 | -3.8% | 4,165,800 |
2018/12/12 | 2,521 | 2,612 | 2,491 | 2,600 | +124 | +5% | 3,715,600 |
2018/12/11 | 2,485 | 2,491 | 2,411 | 2,476 | +10 | +0.4% | 2,691,600 |
2018/12/10 | 2,450 | 2,496 | 2,437 | 2,466 | -27 | -1.1% | 2,422,000 |
2018/12/07 | 2,490 | 2,515 | 2,452 | 2,493 | +42 | +1.7% | 3,264,500 |
2018/12/06 | 2,565 | 2,568 | 2,419 | 2,451 | -127 | -4.9% | 3,611,500 |
2018/12/05 | 2,524 | 2,592 | 2,523 | 2,578 | +5 | +0.2% | 2,128,400 |
2018/12/04 | 2,651 | 2,689 | 2,570 | 2,573 | -67 | -2.5% | 3,751,900 |
2018/12/03 | 2,613 | 2,661 | 2,590 | 2,640 | +64 | +2.5% | 2,979,000 |
2018/11/30 | 2,576 | 2,617 | 2,554 | 2,576 | +8 | +0.3% | 3,628,500 |
2018/11/29 | 2,607 | 2,630 | 2,550 | 2,568 | -39 | -1.5% | 4,045,300 |
2018/11/28 | 2,493 | 2,615 | 2,468 | 2,607 | +133 | +5.4% | 5,686,000 |
2018/11/27 | 2,544 | 2,545 | 2,406 | 2,474 | -80 | -3.1% | 6,058,900 |
2018/11/26 | 2,485 | 2,584 | 2,475 | 2,554 | +71 | +2.9% | 3,363,000 |
2018/11/22 | 2,430 | 2,483 | 2,382 | 2,483 | +57 | +2.3% | 5,560,600 |
2018/11/21 | 2,535 | 2,540 | 2,392 | 2,426 | -207 | -7.9% | 9,982,100 |
1401~
1450
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