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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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