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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,541 | 1,570 | 1,538 | 1,564 | +43 | +2.8% | 1,449,100 |
2017/01/25 | 1,527 | 1,531 | 1,515 | 1,521 | +12 | +0.8% | 977,300 |
2017/01/24 | 1,519 | 1,523 | 1,505 | 1,509 | -6 | -0.4% | 1,082,100 |
2017/01/23 | 1,530 | 1,533 | 1,515 | 1,515 | -35 | -2.3% | 1,071,800 |
2017/01/20 | 1,537 | 1,554 | 1,529 | 1,550 | +13 | +0.8% | 1,265,300 |
2017/01/19 | 1,536 | 1,543 | 1,529 | 1,537 | +19 | +1.3% | 770,400 |
2017/01/18 | 1,498 | 1,521 | 1,488 | 1,518 | +14 | +0.9% | 1,359,100 |
2017/01/17 | 1,532 | 1,535 | 1,504 | 1,504 | -29 | -1.9% | 1,343,600 |
2017/01/16 | 1,547 | 1,555 | 1,524 | 1,533 | -19 | -1.2% | 969,400 |
2017/01/13 | 1,553 | 1,554 | 1,535 | 1,552 | ±0 | ±0% | 1,314,000 |
2017/01/12 | 1,557 | 1,562 | 1,542 | 1,552 | -2 | -0.1% | 1,145,200 |
2017/01/11 | 1,556 | 1,562 | 1,551 | 1,554 | -2 | -0.1% | 1,203,000 |
2017/01/10 | 1,566 | 1,575 | 1,553 | 1,556 | -13 | -0.8% | 1,372,700 |
2017/01/06 | 1,563 | 1,579 | 1,557 | 1,569 | -15 | -0.9% | 1,239,100 |
2017/01/05 | 1,570 | 1,596 | 1,568 | 1,584 | +24 | +1.5% | 2,449,300 |
2017/01/04 | 1,510 | 1,560 | 1,506 | 1,560 | +73 | +4.9% | 2,213,800 |
2016/12/30 | 1,465 | 1,491 | 1,457 | 1,487 | ±0 | ±0% | 1,099,700 |
2016/12/29 | 1,518 | 1,518 | 1,484 | 1,487 | -46 | -3% | 1,732,000 |
2016/12/28 | 1,528 | 1,539 | 1,524 | 1,533 | +1 | +0.1% | 818,700 |
2016/12/27 | 1,520 | 1,544 | 1,520 | 1,532 | +5 | +0.3% | 1,294,400 |
2016/12/26 | 1,526 | 1,530 | 1,523 | 1,527 | -3 | -0.2% | 661,300 |
2016/12/22 | 1,528 | 1,530 | 1,516 | 1,530 | +6 | +0.4% | 1,276,100 |
2016/12/21 | 1,542 | 1,550 | 1,522 | 1,524 | -13 | -0.8% | 1,182,000 |
2016/12/20 | 1,524 | 1,538 | 1,511 | 1,537 | +5 | +0.3% | 1,435,400 |
2016/12/19 | 1,536 | 1,542 | 1,525 | 1,532 | -20 | -1.3% | 1,594,200 |
2016/12/16 | 1,558 | 1,562 | 1,534 | 1,552 | +14 | +0.9% | 2,131,700 |
2016/12/15 | 1,540 | 1,557 | 1,533 | 1,538 | -3 | -0.2% | 1,738,700 |
2016/12/14 | 1,543 | 1,544 | 1,533 | 1,541 | +2 | +0.1% | 1,428,400 |
2016/12/13 | 1,520 | 1,542 | 1,519 | 1,539 | -4 | -0.3% | 1,563,200 |
2016/12/12 | 1,567 | 1,571 | 1,516 | 1,543 | -8 | -0.5% | 2,353,800 |
2016/12/09 | 1,544 | 1,553 | 1,533 | 1,551 | +6 | +0.4% | 2,466,700 |
2016/12/08 | 1,523 | 1,545 | 1,513 | 1,545 | +40 | +2.7% | 2,377,100 |
2016/12/07 | 1,480 | 1,507 | 1,476 | 1,505 | +36 | +2.5% | 2,354,400 |
2016/12/06 | 1,452 | 1,478 | 1,450 | 1,469 | +33 | +2.3% | 2,147,600 |
2016/12/05 | 1,443 | 1,452 | 1,430 | 1,436 | -19 | -1.3% | 2,154,900 |
2016/12/02 | 1,442 | 1,457 | 1,433 | 1,455 | +20 | +1.4% | 2,175,700 |
2016/12/01 | 1,450 | 1,453 | 1,424 | 1,435 | +3 | +0.2% | 3,083,100 |
2016/11/30 | 1,422 | 1,449 | 1,412 | 1,432 | +28 | +2% | 3,296,700 |
2016/11/29 | 1,402 | 1,415 | 1,401 | 1,404 | -11 | -0.8% | 1,148,700 |
2016/11/28 | 1,398 | 1,418 | 1,383 | 1,415 | +5 | +0.4% | 1,646,200 |
2016/11/25 | 1,416 | 1,430 | 1,403 | 1,410 | -1 | -0.1% | 1,722,400 |
2016/11/24 | 1,410 | 1,418 | 1,402 | 1,411 | +10 | +0.7% | 1,378,500 |
2016/11/22 | 1,393 | 1,407 | 1,390 | 1,401 | +10 | +0.7% | 2,125,700 |
2016/11/21 | 1,400 | 1,401 | 1,390 | 1,391 | -2 | -0.1% | 1,283,700 |
2016/11/18 | 1,397 | 1,406 | 1,389 | 1,393 | +23 | +1.7% | 1,604,300 |
2016/11/17 | 1,360 | 1,371 | 1,350 | 1,370 | -10 | -0.7% | 1,993,500 |
2016/11/16 | 1,372 | 1,381 | 1,361 | 1,380 | +35 | +2.6% | 2,570,300 |
2016/11/15 | 1,345 | 1,352 | 1,331 | 1,345 | +7 | +0.5% | 1,646,500 |
2016/11/14 | 1,300 | 1,339 | 1,300 | 1,338 | +48 | +3.7% | 1,751,200 |
2016/11/11 | 1,282 | 1,312 | 1,282 | 1,290 | +23 | +1.8% | 3,082,100 |
1901~
1950
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