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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,643 | 1,644 | 1,598 | 1,610 | -43 | -2.6% | 2,765,000 |
| 2017/11/14 | 1,654 | 1,659 | 1,642 | 1,653 | -1 | -0.1% | 1,857,500 |
| 2017/11/13 | 1,673 | 1,674 | 1,652 | 1,654 | -26 | -1.5% | 1,877,000 |
| 2017/11/10 | 1,694 | 1,703 | 1,673 | 1,680 | -37 | -2.2% | 2,303,800 |
| 2017/11/09 | 1,724 | 1,749 | 1,702 | 1,717 | -6 | -0.3% | 3,588,000 |
| 2017/11/08 | 1,730 | 1,730 | 1,714 | 1,723 | -14 | -0.8% | 1,658,400 |
| 2017/11/07 | 1,760 | 1,770 | 1,733 | 1,737 | -19 | -1.1% | 3,020,900 |
| 2017/11/06 | 1,773 | 1,775 | 1,752 | 1,756 | -14 | -0.8% | 1,632,900 |
| 2017/11/02 | 1,777 | 1,779 | 1,755 | 1,770 | -9 | -0.5% | 1,625,800 |
| 2017/11/01 | 1,790 | 1,793 | 1,775 | 1,779 | ±0 | ±0% | 1,272,200 |
| 2017/10/31 | 1,787 | 1,791 | 1,773 | 1,779 | -20 | -1.1% | 1,216,500 |
| 2017/10/30 | 1,820 | 1,822 | 1,791 | 1,799 | -12 | -0.7% | 1,757,100 |
| 2017/10/27 | 1,809 | 1,814 | 1,794 | 1,811 | +25 | +1.4% | 2,241,600 |
| 2017/10/26 | 1,772 | 1,798 | 1,767 | 1,786 | +15 | +0.8% | 1,673,900 |
| 2017/10/25 | 1,787 | 1,798 | 1,769 | 1,771 | -7 | -0.4% | 1,766,000 |
| 2017/10/24 | 1,755 | 1,779 | 1,753 | 1,778 | +14 | +0.8% | 1,327,600 |
| 2017/10/23 | 1,770 | 1,770 | 1,754 | 1,764 | +11 | +0.6% | 1,573,400 |
| 2017/10/20 | 1,762 | 1,766 | 1,750 | 1,753 | -23 | -1.3% | 1,218,600 |
| 2017/10/19 | 1,802 | 1,805 | 1,772 | 1,776 | -19 | -1.1% | 2,164,400 |
| 2017/10/18 | 1,787 | 1,807 | 1,769 | 1,795 | +8 | +0.4% | 3,010,100 |
| 2017/10/17 | 1,788 | 1,801 | 1,756 | 1,787 | +19 | +1.1% | 2,667,400 |
| 2017/10/16 | 1,744 | 1,774 | 1,744 | 1,768 | +33 | +1.9% | 1,695,400 |
| 2017/10/13 | 1,725 | 1,739 | 1,718 | 1,735 | -3 | -0.2% | 1,008,300 |
| 2017/10/12 | 1,734 | 1,745 | 1,733 | 1,738 | +12 | +0.7% | 1,164,900 |
| 2017/10/11 | 1,730 | 1,733 | 1,715 | 1,726 | -4 | -0.2% | 1,080,800 |
| 2017/10/10 | 1,720 | 1,735 | 1,708 | 1,730 | +19 | +1.1% | 1,407,600 |
| 2017/10/06 | 1,716 | 1,725 | 1,703 | 1,711 | +3 | +0.2% | 1,200,300 |
| 2017/10/05 | 1,730 | 1,731 | 1,700 | 1,708 | -17 | -1% | 821,300 |
| 2017/10/04 | 1,720 | 1,735 | 1,714 | 1,725 | +16 | +0.9% | 1,966,500 |
| 2017/10/03 | 1,700 | 1,717 | 1,696 | 1,709 | +10 | +0.6% | 1,728,000 |
| 2017/10/02 | 1,702 | 1,724 | 1,698 | 1,699 | +5 | +0.3% | 2,075,700 |
| 2017/09/29 | 1,662 | 1,696 | 1,659 | 1,694 | +31 | +1.9% | 1,641,100 |
| 2017/09/28 | 1,665 | 1,673 | 1,657 | 1,663 | +14 | +0.8% | 1,404,400 |
| 2017/09/27 | 1,661 | 1,675 | 1,646 | 1,649 | -1 | -0.1% | 1,206,600 |
| 2017/09/26 | 1,658 | 1,661 | 1,642 | 1,650 | -29 | -1.7% | 1,564,700 |
| 2017/09/25 | 1,680 | 1,691 | 1,677 | 1,679 | +6 | +0.4% | 1,223,600 |
1701～
1750
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
