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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,645 | 2,778 | 2,638 | 2,727 | +111 | +4.2% | 5,348,300 |
2018/04/12 | 2,614 | 2,658 | 2,583 | 2,616 | +1 | ±0% | 2,178,900 |
2018/04/11 | 2,583 | 2,638 | 2,575 | 2,615 | +53 | +2.1% | 2,529,500 |
2018/04/10 | 2,526 | 2,592 | 2,496 | 2,562 | -12 | -0.5% | 2,404,700 |
2018/04/09 | 2,551 | 2,581 | 2,507 | 2,574 | -5 | -0.2% | 2,443,200 |
2018/04/06 | 2,528 | 2,613 | 2,523 | 2,579 | +39 | +1.5% | 3,505,200 |
2018/04/05 | 2,520 | 2,548 | 2,470 | 2,540 | +30 | +1.2% | 3,694,400 |
2018/04/04 | 2,478 | 2,519 | 2,460 | 2,510 | +66 | +2.7% | 3,398,100 |
2018/04/03 | 2,402 | 2,457 | 2,367 | 2,444 | +1 | ±0% | 3,986,300 |
2018/04/02 | 2,434 | 2,464 | 2,417 | 2,443 | +10 | +0.4% | 2,011,900 |
2018/03/30 | 2,465 | 2,496 | 2,391 | 2,433 | -9 | -0.4% | 3,953,900 |
2018/03/29 | 2,550 | 2,553 | 2,421 | 2,442 | -93 | -3.7% | 4,062,200 |
2018/03/28 | 2,583 | 2,628 | 2,509 | 2,535 | -115 | -4.3% | 4,281,800 |
2018/03/27 | 2,619 | 2,660 | 2,604 | 2,650 | +80 | +3.1% | 4,266,600 |
2018/03/26 | 2,510 | 2,588 | 2,484 | 2,570 | +52 | +2.1% | 3,122,300 |
2018/03/23 | 2,520 | 2,607 | 2,505 | 2,518 | -76 | -2.9% | 4,932,100 |
2018/03/22 | 2,554 | 2,598 | 2,531 | 2,594 | +18 | +0.7% | 2,352,900 |
2018/03/20 | 2,467 | 2,592 | 2,460 | 2,576 | +121 | +4.9% | 4,845,600 |
2018/03/19 | 2,547 | 2,563 | 2,450 | 2,455 | -112 | -4.4% | 3,605,000 |
2018/03/16 | 2,567 | 2,593 | 2,546 | 2,567 | +12 | +0.5% | 3,068,600 |
2018/03/15 | 2,578 | 2,596 | 2,523 | 2,555 | -54 | -2.1% | 3,337,700 |
2018/03/14 | 2,657 | 2,693 | 2,596 | 2,609 | -46 | -1.7% | 4,275,600 |
2018/03/13 | 2,570 | 2,663 | 2,569 | 2,655 | +65 | +2.5% | 3,079,700 |
2018/03/12 | 2,660 | 2,680 | 2,571 | 2,590 | -11 | -0.4% | 3,821,700 |
2018/03/09 | 2,765 | 2,774 | 2,595 | 2,601 | -123 | -4.5% | 6,587,300 |
2018/03/08 | 2,660 | 2,828 | 2,655 | 2,724 | +102 | +3.9% | 10,819,400 |
2018/03/07 | 2,531 | 2,632 | 2,487 | 2,622 | +133 | +5.3% | 7,616,700 |
2018/03/06 | 2,514 | 2,521 | 2,479 | 2,489 | +53 | +2.2% | 3,304,500 |
2018/03/05 | 2,430 | 2,516 | 2,418 | 2,436 | +8 | +0.3% | 3,470,500 |
2018/03/02 | 2,394 | 2,447 | 2,384 | 2,428 | -29 | -1.2% | 2,658,600 |
2018/03/01 | 2,456 | 2,464 | 2,425 | 2,457 | -22 | -0.9% | 2,214,500 |
2018/02/28 | 2,452 | 2,507 | 2,445 | 2,479 | +18 | +0.7% | 2,856,200 |
2018/02/27 | 2,480 | 2,527 | 2,432 | 2,461 | +25 | +1% | 3,227,600 |
2018/02/26 | 2,461 | 2,468 | 2,408 | 2,436 | +25 | +1% | 2,376,000 |
2018/02/23 | 2,421 | 2,439 | 2,402 | 2,411 | -4 | -0.2% | 2,513,000 |
2018/02/22 | 2,471 | 2,471 | 2,403 | 2,415 | -83 | -3.3% | 3,279,700 |
2018/02/21 | 2,515 | 2,515 | 2,478 | 2,498 | -21 | -0.8% | 3,875,600 |
2018/02/20 | 2,535 | 2,562 | 2,508 | 2,519 | -35 | -1.4% | 3,093,500 |
2018/02/19 | 2,552 | 2,562 | 2,486 | 2,554 | +57 | +2.3% | 4,247,100 |
2018/02/16 | 2,450 | 2,504 | 2,407 | 2,497 | +44 | +1.8% | 4,947,800 |
2018/02/15 | 2,358 | 2,484 | 2,339 | 2,453 | +171 | +7.5% | 6,635,700 |
2018/02/14 | 2,267 | 2,318 | 2,213 | 2,282 | +33 | +1.5% | 4,280,000 |
2018/02/13 | 2,292 | 2,330 | 2,242 | 2,249 | +9 | +0.4% | 4,676,100 |
2018/02/09 | 2,113 | 2,240 | 2,110 | 2,240 | -23 | -1% | 7,278,700 |
2018/02/08 | 2,225 | 2,279 | 2,200 | 2,263 | +83 | +3.8% | 7,322,500 |
2018/02/07 | 2,331 | 2,335 | 2,178 | 2,180 | -40 | -1.8% | 7,795,000 |
2018/02/06 | 2,320 | 2,382 | 2,162 | 2,220 | -277 | -11.1% | 14,291,500 |
2018/02/05 | 2,510 | 2,564 | 2,456 | 2,497 | -123 | -4.7% | 6,545,400 |
2018/02/02 | 2,700 | 2,753 | 2,610 | 2,620 | -129 | -4.7% | 6,416,900 |
2018/02/01 | 2,686 | 2,763 | 2,649 | 2,749 | +110 | +4.2% | 5,623,600 |
1601~
1650
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