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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,175 | 1,176 | 1,161 | 1,163 | -12 | -1% | 1,372,000 |
2016/08/25 | 1,163 | 1,175 | 1,156 | 1,175 | +11 | +0.9% | 1,142,400 |
2016/08/24 | 1,161 | 1,166 | 1,155 | 1,164 | +11 | +1% | 1,197,400 |
2016/08/23 | 1,160 | 1,166 | 1,150 | 1,153 | -15 | -1.3% | 1,243,000 |
2016/08/22 | 1,159 | 1,170 | 1,149 | 1,168 | +13 | +1.1% | 1,155,000 |
2016/08/19 | 1,147 | 1,160 | 1,143 | 1,155 | +9 | +0.8% | 1,206,300 |
2016/08/18 | 1,149 | 1,162 | 1,144 | 1,146 | -19 | -1.6% | 1,494,600 |
2016/08/17 | 1,146 | 1,169 | 1,142 | 1,165 | +14 | +1.2% | 1,588,200 |
2016/08/16 | 1,168 | 1,168 | 1,149 | 1,151 | -13 | -1.1% | 1,629,700 |
2016/08/15 | 1,155 | 1,168 | 1,153 | 1,164 | +3 | +0.3% | 850,600 |
2016/08/12 | 1,158 | 1,164 | 1,145 | 1,161 | +14 | +1.2% | 1,697,400 |
2016/08/10 | 1,136 | 1,149 | 1,127 | 1,147 | -1 | -0.1% | 1,391,000 |
2016/08/09 | 1,137 | 1,151 | 1,123 | 1,148 | +1 | +0.1% | 1,740,600 |
2016/08/08 | 1,138 | 1,149 | 1,129 | 1,147 | +26 | +2.3% | 1,835,400 |
2016/08/05 | 1,102 | 1,128 | 1,097 | 1,121 | +23 | +2.1% | 2,110,300 |
2016/08/04 | 1,066 | 1,100 | 1,058 | 1,098 | +40 | +3.8% | 1,771,500 |
2016/08/03 | 1,080 | 1,080 | 1,057 | 1,058 | -40 | -3.6% | 2,297,800 |
2016/08/02 | 1,110 | 1,121 | 1,098 | 1,098 | -22 | -2% | 1,462,700 |
2016/08/01 | 1,109 | 1,124 | 1,103 | 1,120 | -9 | -0.8% | 1,297,100 |
2016/07/29 | 1,112 | 1,129 | 1,089 | 1,129 | +52 | +4.8% | 3,774,000 |
2016/07/28 | 1,095 | 1,095 | 1,075 | 1,077 | -24 | -2.2% | 1,328,900 |
2016/07/27 | 1,090 | 1,113 | 1,084 | 1,101 | +20 | +1.9% | 1,898,000 |
2016/07/26 | 1,110 | 1,112 | 1,078 | 1,081 | -43 | -3.8% | 1,824,400 |
2016/07/25 | 1,114 | 1,133 | 1,114 | 1,124 | +15 | +1.4% | 1,087,900 |
2016/07/22 | 1,105 | 1,119 | 1,102 | 1,109 | -21 | -1.9% | 1,138,800 |
2016/07/21 | 1,120 | 1,136 | 1,110 | 1,130 | +32 | +2.9% | 1,906,700 |
2016/07/20 | 1,110 | 1,110 | 1,085 | 1,098 | -19 | -1.7% | 1,675,600 |
2016/07/19 | 1,109 | 1,117 | 1,075 | 1,117 | +20 | +1.8% | 2,983,600 |
2016/07/15 | 1,086 | 1,107 | 1,082 | 1,097 | +6 | +0.5% | 2,802,600 |
2016/07/14 | 1,084 | 1,095 | 1,077 | 1,091 | +8 | +0.7% | 1,804,800 |
2016/07/13 | 1,090 | 1,099 | 1,069 | 1,083 | +36 | +3.4% | 2,065,700 |
2016/07/12 | 1,034 | 1,057 | 1,026 | 1,047 | +43 | +4.3% | 2,122,900 |
2016/07/11 | 980 | 1,010 | 978 | 1,004 | +52 | +5.5% | 2,028,800 |
2016/07/08 | 969 | 978 | 952 | 952 | -12 | -1.2% | 1,706,700 |
2016/07/07 | 968 | 983 | 961 | 964 | -10 | -1% | 1,253,700 |
2016/07/06 | 990 | 994 | 961 | 974 | -41 | -4% | 1,983,200 |
2016/07/05 | 1,017 | 1,020 | 1,003 | 1,015 | -5 | -0.5% | 891,800 |
2016/07/04 | 1,014 | 1,030 | 1,006 | 1,020 | +1 | +0.1% | 1,292,900 |
2016/07/01 | 1,024 | 1,024 | 999 | 1,019 | +10 | +1% | 1,646,300 |
2016/06/30 | 1,009 | 1,030 | 1,001 | 1,009 | +27 | +2.7% | 2,720,000 |
2016/06/29 | 974 | 991 | 961 | 982 | +32 | +3.4% | 2,278,300 |
2016/06/28 | 956 | 957 | 921 | 950 | -21 | -2.2% | 3,085,700 |
2016/06/27 | 970 | 988 | 966 | 971 | +6 | +0.6% | 1,285,600 |
2016/06/24 | 1,075 | 1,079 | 953 | 965 | -96 | -9% | 3,875,300 |
2016/06/23 | 1,045 | 1,063 | 1,037 | 1,061 | +9 | +0.9% | 1,496,500 |
2016/06/22 | 1,064 | 1,065 | 1,046 | 1,052 | -16 | -1.5% | 1,219,800 |
2016/06/21 | 1,030 | 1,072 | 1,027 | 1,068 | +20 | +1.9% | 2,047,500 |
2016/06/20 | 1,034 | 1,050 | 1,025 | 1,048 | +35 | +3.5% | 1,714,500 |
2016/06/17 | 1,020 | 1,025 | 1,005 | 1,013 | +19 | +1.9% | 2,206,400 |
2016/06/16 | 1,016 | 1,026 | 991 | 994 | -26 | -2.5% | 2,974,900 |
2001~
2050
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