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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,168 | 1,172 | 1,152 | 1,156 | +8 | +0.7% | 1,970,200 |
2016/04/19 | 1,140 | 1,153 | 1,135 | 1,148 | +47 | +4.3% | 2,069,200 |
2016/04/18 | 1,096 | 1,120 | 1,095 | 1,101 | -53 | -4.6% | 1,889,300 |
2016/04/15 | 1,161 | 1,176 | 1,149 | 1,154 | -20 | -1.7% | 1,951,500 |
2016/04/14 | 1,162 | 1,180 | 1,156 | 1,174 | +35 | +3.1% | 2,493,500 |
2016/04/13 | 1,122 | 1,141 | 1,115 | 1,139 | +35 | +3.2% | 1,640,100 |
2016/04/12 | 1,079 | 1,110 | 1,073 | 1,104 | +25 | +2.3% | 2,061,300 |
2016/04/11 | 1,061 | 1,082 | 1,045 | 1,079 | +23 | +2.2% | 2,429,100 |
2016/04/08 | 1,032 | 1,069 | 1,017 | 1,056 | -4 | -0.4% | 2,944,400 |
2016/04/07 | 1,046 | 1,073 | 1,043 | 1,060 | +7 | +0.7% | 1,369,400 |
2016/04/06 | 1,043 | 1,066 | 1,037 | 1,053 | +5 | +0.5% | 1,460,600 |
2016/04/05 | 1,090 | 1,093 | 1,040 | 1,048 | -59 | -5.3% | 3,171,300 |
2016/04/04 | 1,087 | 1,122 | 1,086 | 1,107 | +10 | +0.9% | 2,442,600 |
2016/04/01 | 1,139 | 1,143 | 1,094 | 1,097 | -46 | -4% | 2,382,600 |
2016/03/31 | 1,145 | 1,164 | 1,143 | 1,143 | +4 | +0.4% | 1,787,900 |
2016/03/30 | 1,164 | 1,165 | 1,136 | 1,139 | -33 | -2.8% | 1,824,900 |
2016/03/29 | 1,160 | 1,176 | 1,155 | 1,172 | -10 | -0.8% | 1,813,800 |
2016/03/28 | 1,183 | 1,187 | 1,164 | 1,182 | +10 | +0.9% | 1,746,900 |
2016/03/25 | 1,154 | 1,176 | 1,144 | 1,172 | +20 | +1.7% | 1,430,700 |
2016/03/24 | 1,155 | 1,161 | 1,140 | 1,152 | -8 | -0.7% | 1,536,500 |
2016/03/23 | 1,172 | 1,180 | 1,157 | 1,160 | -13 | -1.1% | 1,242,700 |
2016/03/22 | 1,172 | 1,189 | 1,159 | 1,173 | +2 | +0.2% | 2,257,400 |
2016/03/18 | 1,175 | 1,179 | 1,153 | 1,171 | -3 | -0.3% | 1,704,000 |
2016/03/17 | 1,180 | 1,195 | 1,162 | 1,174 | -3 | -0.3% | 1,889,000 |
2016/03/16 | 1,181 | 1,193 | 1,169 | 1,177 | -10 | -0.8% | 2,082,200 |
2016/03/15 | 1,189 | 1,197 | 1,175 | 1,187 | +1 | +0.1% | 2,658,100 |
2016/03/14 | 1,181 | 1,187 | 1,165 | 1,186 | +22 | +1.9% | 2,461,400 |
2016/03/11 | 1,127 | 1,165 | 1,123 | 1,164 | +13 | +1.1% | 2,762,700 |
2016/03/10 | 1,130 | 1,155 | 1,126 | 1,151 | +38 | +3.4% | 2,825,000 |
2016/03/09 | 1,112 | 1,120 | 1,094 | 1,113 | -18 | -1.6% | 2,530,400 |
2016/03/08 | 1,141 | 1,146 | 1,103 | 1,131 | -16 | -1.4% | 3,434,000 |
2016/03/07 | 1,159 | 1,167 | 1,141 | 1,147 | +1 | +0.1% | 2,184,500 |
2016/03/04 | 1,130 | 1,146 | 1,115 | 1,146 | +19 | +1.7% | 2,835,500 |
2016/03/03 | 1,094 | 1,129 | 1,094 | 1,127 | +42 | +3.9% | 3,128,700 |
2016/03/02 | 1,061 | 1,088 | 1,052 | 1,085 | +50 | +4.8% | 2,767,400 |
2016/03/01 | 1,029 | 1,039 | 1,014 | 1,035 | +5 | +0.5% | 2,422,200 |
2016/02/29 | 1,051 | 1,060 | 1,028 | 1,030 | -9 | -0.9% | 2,390,400 |
2016/02/26 | 1,057 | 1,064 | 1,032 | 1,039 | +2 | +0.2% | 3,142,000 |
2016/02/25 | 1,000 | 1,050 | 998 | 1,037 | +49 | +5% | 5,215,300 |
2016/02/24 | 995 | 1,013 | 983 | 988 | -27 | -2.7% | 2,713,600 |
2016/02/23 | 1,033 | 1,036 | 1,004 | 1,015 | -1 | -0.1% | 1,541,400 |
2016/02/22 | 996 | 1,022 | 993 | 1,016 | +7 | +0.7% | 1,493,600 |
2016/02/19 | 1,011 | 1,018 | 999 | 1,009 | -20 | -1.9% | 1,741,100 |
2016/02/18 | 1,040 | 1,045 | 1,017 | 1,029 | +19 | +1.9% | 1,932,900 |
2016/02/17 | 1,017 | 1,050 | 997 | 1,010 | -6 | -0.6% | 2,534,500 |
2016/02/16 | 990 | 1,045 | 986 | 1,016 | +25 | +2.5% | 2,683,400 |
2016/02/15 | 965 | 1,000 | 944 | 991 | +86 | +9.5% | 3,399,700 |
2016/02/12 | 925 | 946 | 903 | 905 | -70 | -7.2% | 5,087,600 |
2016/02/10 | 1,010 | 1,019 | 956 | 975 | -44 | -4.3% | 3,911,400 |
2016/02/09 | 1,051 | 1,060 | 1,011 | 1,019 | -85 | -7.7% | 3,420,200 |
2101~
2150
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