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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 3,326 | 3,330 | 3,288 | 3,301 | -8 | -0.2% | 1,394,600 |
2023/09/25 | 3,320 | 3,322 | 3,273 | 3,309 | -10 | -0.3% | 1,363,400 |
2023/09/22 | 3,259 | 3,337 | 3,255 | 3,319 | +40 | +1.2% | 1,614,300 |
2023/09/21 | 3,295 | 3,329 | 3,272 | 3,279 | -25 | -0.8% | 1,557,100 |
2023/09/20 | 3,352 | 3,363 | 3,292 | 3,304 | -52 | -1.5% | 2,235,400 |
2023/09/19 | 3,324 | 3,360 | 3,304 | 3,356 | +14 | +0.4% | 2,012,300 |
2023/09/15 | 3,311 | 3,379 | 3,303 | 3,342 | +48 | +1.5% | 3,484,400 |
2023/09/14 | 3,260 | 3,295 | 3,226 | 3,294 | +61 | +1.9% | 2,764,600 |
2023/09/13 | 3,220 | 3,262 | 3,199 | 3,233 | +31 | +1% | 2,626,400 |
2023/09/12 | 3,175 | 3,212 | 3,162 | 3,202 | +58 | +1.8% | 2,443,900 |
2023/09/11 | 3,112 | 3,148 | 3,112 | 3,144 | +25 | +0.8% | 1,673,000 |
2023/09/08 | 3,100 | 3,129 | 3,100 | 3,119 | +5 | +0.2% | 1,571,300 |
2023/09/07 | 3,136 | 3,139 | 3,102 | 3,114 | -19 | -0.6% | 1,524,300 |
2023/09/06 | 3,073 | 3,162 | 3,066 | 3,133 | +67 | +2.2% | 2,644,800 |
2023/09/05 | 3,074 | 3,084 | 3,043 | 3,066 | -14 | -0.5% | 1,634,000 |
2023/09/04 | 3,030 | 3,086 | 3,030 | 3,080 | +70 | +2.3% | 2,322,200 |
2023/09/01 | 2,983 | 3,020 | 2,973 | 3,010 | +34.5 | +1.2% | 1,866,700 |
2023/08/31 | 2,967 | 2,984.5 | 2,946 | 2,975.5 | +10.5 | +0.4% | 2,168,500 |
2023/08/30 | 2,960 | 2,980.5 | 2,951.5 | 2,965 | +16.5 | +0.6% | 3,368,100 |
2023/08/29 | 2,953 | 2,964.5 | 2,935.5 | 2,948.5 | +5.5 | +0.2% | 983,900 |
2023/08/28 | 2,925 | 2,945.5 | 2,923 | 2,943 | +38 | +1.3% | 1,104,500 |
2023/08/25 | 2,895 | 2,906.5 | 2,882.5 | 2,905 | -16 | -0.5% | 944,500 |
2023/08/24 | 2,907.5 | 2,925 | 2,897 | 2,921 | +25.5 | +0.9% | 920,300 |
2023/08/23 | 2,873 | 2,895.5 | 2,858 | 2,895.5 | +9 | +0.3% | 1,316,000 |
2023/08/22 | 2,851 | 2,886.5 | 2,845 | 2,886.5 | +49 | +1.7% | 1,220,200 |
2023/08/21 | 2,842.5 | 2,853 | 2,827 | 2,837.5 | +9.5 | +0.3% | 1,461,500 |
2023/08/18 | 2,857 | 2,875.5 | 2,820 | 2,828 | -53 | -1.8% | 1,871,400 |
2023/08/17 | 2,868 | 2,881 | 2,829.5 | 2,881 | +1.5 | +0.1% | 1,838,000 |
2023/08/16 | 2,899 | 2,899 | 2,876 | 2,879.5 | -50.5 | -1.7% | 2,145,800 |
2023/08/15 | 2,935 | 2,943 | 2,923 | 2,930 | -5.5 | -0.2% | 1,151,100 |
2023/08/14 | 2,975 | 2,996.5 | 2,925.5 | 2,935.5 | -30 | -1% | 1,789,800 |
2023/08/10 | 2,947.5 | 2,976 | 2,942.5 | 2,965.5 | +27 | +0.9% | 1,589,000 |
2023/08/09 | 2,975.5 | 2,979.5 | 2,922.5 | 2,938.5 | -51.5 | -1.7% | 1,786,300 |
2023/08/08 | 2,977 | 3,003 | 2,962.5 | 2,990 | +38.5 | +1.3% | 2,020,500 |
2023/08/07 | 2,970 | 2,977 | 2,926.5 | 2,951.5 | -46.5 | -1.6% | 1,874,300 |
2023/08/04 | 2,949.5 | 3,030 | 2,945.5 | 2,998 | +57 | +1.9% | 2,431,200 |
2023/08/03 | 2,965 | 2,965 | 2,931.5 | 2,941 | -41 | -1.4% | 1,773,900 |
2023/08/02 | 3,000 | 3,026 | 2,968 | 2,982 | -36 | -1.2% | 1,930,300 |
2023/08/01 | 3,001 | 3,023 | 2,980 | 3,018 | +18.5 | +0.6% | 1,529,200 |
2023/07/31 | 2,995 | 2,999.5 | 2,972.5 | 2,999.5 | +35.5 | +1.2% | 2,736,100 |
2023/07/28 | 2,909 | 2,968 | 2,906 | 2,964 | +14 | +0.5% | 2,111,400 |
2023/07/27 | 2,921.5 | 2,952.5 | 2,913.5 | 2,950 | +30.5 | +1% | 1,769,100 |
2023/07/26 | 2,923.5 | 2,924 | 2,898.5 | 2,919.5 | -2 | -0.1% | 1,076,000 |
2023/07/25 | 2,900 | 2,922.5 | 2,892.5 | 2,921.5 | +33.5 | +1.2% | 1,444,700 |
2023/07/24 | 2,900 | 2,903 | 2,876.5 | 2,888 | +13 | +0.5% | 1,148,700 |
2023/07/21 | 2,893 | 2,898 | 2,862 | 2,875 | -1 | ±0% | 1,376,100 |
2023/07/20 | 2,921 | 2,927.5 | 2,876 | 2,876 | -29 | -1% | 1,516,600 |
2023/07/19 | 2,867.5 | 2,923 | 2,864 | 2,905 | +52.5 | +1.8% | 2,203,800 |
2023/07/18 | 2,863 | 2,898.5 | 2,850.5 | 2,852.5 | -10.5 | -0.4% | 1,589,300 |
2023/07/14 | 2,885 | 2,901.5 | 2,853.5 | 2,863 | +30 | +1.1% | 3,478,400 |
151~
200
件表示中 / 5732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 | 397,000円 | +0.1% | -0.7% | 4.03% | 36.69倍 | 1.10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 | 88,700円 | +20.3% | +16.9% | 2.71% | 14.69倍 | 0.79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 | 116,100円 | +1.8% | +0.2% | 3.79% | 13.33倍 | 1.07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 |
松井証 | 80,500円 | +4.5% | +0.3% | 4.97% | 20.92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 |
マネックスG | 78,200円 | +4.8% | +7.0% | 2.56% | 6.10倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム