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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,662 | 2,718 | 2,605 | 2,639 | -123 | -4.5% | 10,214,100 |
2018/01/30 | 2,687 | 2,846 | 2,643 | 2,762 | +44 | +1.6% | 14,181,600 |
2018/01/29 | 2,655 | 2,771 | 2,613 | 2,718 | +148 | +5.8% | 7,883,000 |
2018/01/26 | 2,640 | 2,662 | 2,555 | 2,570 | -58 | -2.2% | 2,951,500 |
2018/01/25 | 2,620 | 2,667 | 2,583 | 2,628 | -26 | -1% | 2,458,100 |
2018/01/24 | 2,660 | 2,686 | 2,615 | 2,654 | -5 | -0.2% | 3,558,600 |
2018/01/23 | 2,599 | 2,674 | 2,565 | 2,659 | +60 | +2.3% | 4,899,000 |
2018/01/22 | 2,527 | 2,605 | 2,505 | 2,599 | +69 | +2.7% | 4,136,800 |
2018/01/19 | 2,482 | 2,537 | 2,480 | 2,530 | +77 | +3.1% | 3,811,900 |
2018/01/18 | 2,492 | 2,530 | 2,450 | 2,453 | -17 | -0.7% | 5,647,500 |
2018/01/17 | 2,428 | 2,572 | 2,426 | 2,470 | -158 | -6% | 11,706,400 |
2018/01/16 | 2,636 | 2,660 | 2,604 | 2,628 | -15 | -0.6% | 3,641,000 |
2018/01/15 | 2,638 | 2,694 | 2,620 | 2,643 | +47 | +1.8% | 4,215,500 |
2018/01/12 | 2,588 | 2,619 | 2,555 | 2,596 | -13 | -0.5% | 5,751,300 |
2018/01/11 | 2,635 | 2,710 | 2,562 | 2,609 | -63 | -2.4% | 9,902,700 |
2018/01/10 | 2,700 | 2,706 | 2,621 | 2,672 | -82 | -3% | 10,414,400 |
2018/01/09 | 2,749 | 2,800 | 2,680 | 2,754 | +57 | +2.1% | 13,505,500 |
2018/01/05 | 2,720 | 2,725 | 2,650 | 2,697 | -113 | -4% | 14,018,700 |
2018/01/04 | 2,606 | 2,828 | 2,562 | 2,810 | +454 | +19.3% | 23,056,100 |
2017/12/29 | 2,342 | 2,386 | 2,330 | 2,356 | -5 | -0.2% | 2,474,200 |
2017/12/28 | 2,445 | 2,460 | 2,349 | 2,361 | -63 | -2.6% | 3,061,400 |
2017/12/27 | 2,434 | 2,436 | 2,397 | 2,424 | +73 | +3.1% | 3,542,800 |
2017/12/26 | 2,301 | 2,384 | 2,269 | 2,351 | +37 | +1.6% | 4,256,600 |
2017/12/25 | 2,330 | 2,370 | 2,303 | 2,314 | -110 | -4.5% | 4,651,700 |
2017/12/22 | 2,488 | 2,526 | 2,392 | 2,424 | -14 | -0.6% | 6,664,800 |
2017/12/21 | 2,330 | 2,463 | 2,323 | 2,438 | +82 | +3.5% | 4,889,900 |
2017/12/20 | 2,420 | 2,440 | 2,276 | 2,356 | -99 | -4% | 6,417,100 |
2017/12/19 | 2,488 | 2,513 | 2,422 | 2,455 | +59 | +2.5% | 7,355,700 |
2017/12/18 | 2,580 | 2,589 | 2,330 | 2,396 | -172 | -6.7% | 11,526,600 |
2017/12/15 | 2,340 | 2,635 | 2,335 | 2,568 | +292 | +12.8% | 17,427,700 |
2017/12/14 | 2,190 | 2,300 | 2,188 | 2,276 | +56 | +2.5% | 5,502,400 |
2017/12/13 | 2,212 | 2,248 | 2,178 | 2,220 | +17 | +0.8% | 4,958,200 |
2017/12/12 | 2,166 | 2,229 | 2,155 | 2,203 | +37 | +1.7% | 3,751,200 |
2017/12/11 | 2,188 | 2,244 | 2,118 | 2,166 | -9 | -0.4% | 5,257,200 |
2017/12/08 | 2,154 | 2,227 | 2,140 | 2,175 | +71 | +3.4% | 8,729,000 |
2017/12/07 | 2,035 | 2,114 | 2,031 | 2,104 | +88 | +4.4% | 4,998,900 |
2017/12/06 | 2,056 | 2,063 | 1,987 | 2,016 | -68 | -3.3% | 4,397,900 |
2017/12/05 | 2,033 | 2,103 | 2,029 | 2,084 | +16 | +0.8% | 3,648,400 |
2017/12/04 | 2,027 | 2,078 | 2,011 | 2,068 | +44 | +2.2% | 3,945,800 |
2017/12/01 | 2,014 | 2,037 | 1,996 | 2,024 | +29 | +1.5% | 4,187,200 |
2017/11/30 | 1,909 | 1,995 | 1,902 | 1,995 | +83 | +4.3% | 6,703,500 |
2017/11/29 | 1,805 | 1,913 | 1,803 | 1,912 | +123 | +6.9% | 5,635,300 |
2017/11/28 | 1,800 | 1,843 | 1,780 | 1,789 | +15 | +0.8% | 3,897,400 |
2017/11/27 | 1,757 | 1,779 | 1,744 | 1,774 | +53 | +3.1% | 2,820,700 |
2017/11/24 | 1,713 | 1,727 | 1,710 | 1,721 | -13 | -0.7% | 1,963,700 |
2017/11/22 | 1,664 | 1,736 | 1,656 | 1,734 | +81 | +4.9% | 4,564,100 |
2017/11/21 | 1,648 | 1,658 | 1,633 | 1,653 | +35 | +2.2% | 2,299,100 |
2017/11/20 | 1,633 | 1,639 | 1,617 | 1,618 | -28 | -1.7% | 1,599,700 |
2017/11/17 | 1,648 | 1,655 | 1,635 | 1,646 | +22 | +1.4% | 2,455,300 |
2017/11/16 | 1,599 | 1,636 | 1,597 | 1,624 | +14 | +0.9% | 2,212,200 |
1651~
1700
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