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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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