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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,870 | 2,885 | 2,836 | 2,873 | +3 | +0.1% | 1,132,800 |
2018/06/26 | 2,903 | 2,907 | 2,841 | 2,870 | -95 | -3.2% | 1,874,700 |
2018/06/25 | 2,930 | 2,990 | 2,924 | 2,965 | +17 | +0.6% | 1,616,300 |
2018/06/22 | 2,971 | 2,999 | 2,931 | 2,948 | -49 | -1.6% | 2,654,100 |
2018/06/21 | 3,005 | 3,030 | 2,938 | 2,997 | -13 | -0.4% | 1,578,300 |
2018/06/20 | 2,970 | 3,015 | 2,920 | 3,010 | +50 | +1.7% | 1,830,700 |
2018/06/19 | 3,010 | 3,080 | 2,955 | 2,960 | -70 | -2.3% | 2,024,100 |
2018/06/18 | 3,005 | 3,035 | 2,945 | 3,030 | -10 | -0.3% | 1,422,200 |
2018/06/15 | 3,000 | 3,070 | 2,995 | 3,040 | +75 | +2.5% | 2,869,600 |
2018/06/14 | 2,976 | 2,988 | 2,951 | 2,965 | +11 | +0.4% | 2,048,400 |
2018/06/13 | 2,920 | 2,966 | 2,896 | 2,954 | +21 | +0.7% | 1,989,200 |
2018/06/12 | 2,888 | 2,939 | 2,879 | 2,933 | +57 | +2% | 2,060,100 |
2018/06/11 | 2,840 | 2,903 | 2,803 | 2,876 | -5 | -0.2% | 2,557,100 |
2018/06/08 | 2,909 | 2,935 | 2,854 | 2,881 | -67 | -2.3% | 2,189,700 |
2018/06/07 | 2,900 | 2,957 | 2,900 | 2,948 | +79 | +2.8% | 2,282,200 |
2018/06/06 | 2,870 | 2,954 | 2,850 | 2,869 | -2 | -0.1% | 2,800,000 |
2018/06/05 | 3,050 | 3,055 | 2,835 | 2,871 | -194 | -6.3% | 5,313,900 |
2018/06/04 | 3,030 | 3,110 | 2,972 | 3,065 | +138 | +4.7% | 3,825,900 |
2018/06/01 | 3,000 | 3,015 | 2,912 | 2,927 | -47 | -1.6% | 2,132,400 |
2018/05/31 | 2,975 | 3,025 | 2,919 | 2,974 | +49 | +1.7% | 4,041,500 |
2018/05/30 | 2,920 | 2,955 | 2,886 | 2,925 | -43 | -1.4% | 2,687,400 |
2018/05/29 | 3,080 | 3,090 | 2,932 | 2,968 | -77 | -2.5% | 3,021,300 |
2018/05/28 | 3,080 | 3,080 | 3,025 | 3,045 | -30 | -1% | 1,127,400 |
2018/05/25 | 3,005 | 3,095 | 3,000 | 3,075 | +50 | +1.7% | 1,617,500 |
2018/05/24 | 3,080 | 3,105 | 3,010 | 3,025 | -80 | -2.6% | 2,209,200 |
2018/05/23 | 3,170 | 3,205 | 3,085 | 3,105 | -75 | -2.4% | 2,259,100 |
2018/05/22 | 3,225 | 3,230 | 3,130 | 3,180 | -25 | -0.8% | 2,263,600 |
2018/05/21 | 3,160 | 3,235 | 3,140 | 3,205 | +60 | +1.9% | 2,339,800 |
2018/05/18 | 3,120 | 3,160 | 3,065 | 3,145 | +35 | +1.1% | 2,093,200 |
2018/05/17 | 3,105 | 3,175 | 3,070 | 3,110 | +5 | +0.2% | 2,605,600 |
2018/05/16 | 3,005 | 3,180 | 2,986 | 3,105 | +146 | +4.9% | 5,719,100 |
2018/05/15 | 3,010 | 3,060 | 2,940 | 2,959 | -37 | -1.2% | 2,893,500 |
2018/05/14 | 2,945 | 3,035 | 2,915 | 2,996 | +75 | +2.6% | 2,743,700 |
2018/05/11 | 2,890 | 2,936 | 2,882 | 2,921 | +13 | +0.4% | 1,618,900 |
2018/05/10 | 2,900 | 2,948 | 2,874 | 2,908 | +9 | +0.3% | 1,547,900 |
2018/05/09 | 2,877 | 2,921 | 2,846 | 2,899 | +12 | +0.4% | 1,957,800 |
2018/05/08 | 2,928 | 2,936 | 2,872 | 2,887 | -44 | -1.5% | 2,535,400 |
2018/05/07 | 2,995 | 2,998 | 2,881 | 2,931 | -45 | -1.5% | 3,489,800 |
2018/05/02 | 2,960 | 3,065 | 2,930 | 2,976 | +12 | +0.4% | 4,357,100 |
2018/05/01 | 2,799 | 3,025 | 2,785 | 2,964 | +197 | +7.1% | 7,500,700 |
2018/04/27 | 2,687 | 2,777 | 2,678 | 2,767 | +107 | +4% | 4,138,900 |
2018/04/26 | 2,720 | 2,751 | 2,645 | 2,660 | -60 | -2.2% | 4,038,000 |
2018/04/25 | 2,780 | 2,817 | 2,715 | 2,720 | -93 | -3.3% | 3,526,000 |
2018/04/24 | 2,850 | 2,855 | 2,783 | 2,813 | -4 | -0.1% | 2,236,500 |
2018/04/23 | 2,845 | 2,879 | 2,793 | 2,817 | +5 | +0.2% | 3,195,900 |
2018/04/20 | 2,700 | 2,833 | 2,692 | 2,812 | +135 | +5% | 5,707,400 |
2018/04/19 | 2,708 | 2,716 | 2,652 | 2,677 | -26 | -1% | 2,153,000 |
2018/04/18 | 2,677 | 2,713 | 2,662 | 2,703 | +37 | +1.4% | 2,350,300 |
2018/04/17 | 2,680 | 2,715 | 2,608 | 2,666 | -12 | -0.4% | 2,566,200 |
2018/04/16 | 2,745 | 2,787 | 2,658 | 2,678 | -49 | -1.8% | 3,084,200 |
1551~
1600
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