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 |
---|---|---|---|---|---|---|---|
2014/04/07 | 1,271 | 1,295 | 1,260 | 1,263 | -37 | -2.8% | 4,521,200 |
2014/04/04 | 1,280 | 1,300 | 1,272 | 1,300 | +23 | +1.8% | 4,262,300 |
2014/04/03 | 1,301 | 1,303 | 1,276 | 1,277 | -4 | -0.3% | 4,596,300 |
2014/04/02 | 1,254 | 1,313 | 1,248 | 1,281 | +47 | +3.8% | 7,954,900 |
2014/04/01 | 1,247 | 1,256 | 1,222 | 1,234 | -10 | -0.8% | 4,144,000 |
2014/03/31 | 1,274 | 1,287 | 1,235 | 1,244 | -25 | -2% | 5,259,100 |
2014/03/28 | 1,220 | 1,273 | 1,217 | 1,269 | +52 | +4.3% | 7,157,100 |
2014/03/27 | 1,160 | 1,222 | 1,148 | 1,217 | +25 | +2.1% | 5,859,300 |
2014/03/26 | 1,184 | 1,209 | 1,177 | 1,192 | +25 | +2.1% | 6,783,300 |
2014/03/25 | 1,142 | 1,194 | 1,135 | 1,167 | +2 | +0.2% | 8,012,100 |
2014/03/24 | 1,062 | 1,172 | 1,061 | 1,165 | +113 | +10.7% | 10,968,400 |
2014/03/20 | 1,103 | 1,114 | 1,044 | 1,052 | -49 | -4.5% | 6,438,500 |
2014/03/19 | 1,128 | 1,129 | 1,080 | 1,101 | -20 | -1.8% | 5,434,300 |
2014/03/18 | 1,127 | 1,135 | 1,110 | 1,121 | +26 | +2.4% | 3,486,700 |
2014/03/17 | 1,125 | 1,130 | 1,077 | 1,095 | -33 | -2.9% | 7,422,700 |
2014/03/14 | 1,147 | 1,148 | 1,121 | 1,128 | -46 | -3.9% | 5,677,900 |
2014/03/13 | 1,198 | 1,207 | 1,170 | 1,174 | -24 | -2% | 4,099,500 |
2014/03/12 | 1,228 | 1,228 | 1,195 | 1,198 | -46 | -3.7% | 5,466,300 |
2014/03/11 | 1,236 | 1,250 | 1,232 | 1,244 | +8 | +0.6% | 4,669,900 |
2014/03/10 | 1,231 | 1,249 | 1,226 | 1,236 | +7 | +0.6% | 5,020,200 |
2014/03/07 | 1,243 | 1,244 | 1,214 | 1,229 | +5 | +0.4% | 5,209,200 |
2014/03/06 | 1,212 | 1,239 | 1,196 | 1,224 | +11 | +0.9% | 6,686,200 |
2014/03/05 | 1,210 | 1,229 | 1,205 | 1,213 | +29 | +2.4% | 4,524,400 |
2014/03/04 | 1,163 | 1,189 | 1,156 | 1,184 | +1 | +0.1% | 4,443,200 |
2014/03/03 | 1,177 | 1,188 | 1,151 | 1,183 | -27 | -2.2% | 5,996,200 |
2014/02/28 | 1,212 | 1,228 | 1,195 | 1,210 | ±0 | ±0% | 5,797,300 |
2014/02/27 | 1,242 | 1,245 | 1,206 | 1,210 | -31 | -2.5% | 6,207,800 |
2014/02/26 | 1,253 | 1,264 | 1,239 | 1,241 | -21 | -1.7% | 4,099,900 |
2014/02/25 | 1,255 | 1,270 | 1,243 | 1,262 | +27 | +2.2% | 5,552,300 |
2014/02/24 | 1,243 | 1,281 | 1,221 | 1,235 | -5 | -0.4% | 7,564,400 |
2014/02/21 | 1,237 | 1,246 | 1,221 | 1,240 | +28 | +2.3% | 5,574,100 |
2014/02/20 | 1,253 | 1,290 | 1,205 | 1,212 | -58 | -4.6% | 12,743,600 |
2014/02/19 | 1,270 | 1,307 | 1,246 | 1,270 | -20 | -1.6% | 7,590,200 |
2014/02/18 | 1,260 | 1,298 | 1,217 | 1,290 | +36 | +2.9% | 10,780,600 |
2014/02/17 | 1,247 | 1,271 | 1,210 | 1,254 | +12 | +1% | 7,093,400 |
2014/02/14 | 1,270 | 1,282 | 1,212 | 1,242 | -28 | -2.2% | 8,230,400 |
2014/02/13 | 1,337 | 1,340 | 1,263 | 1,270 | -70 | -5.2% | 8,103,400 |
2014/02/12 | 1,377 | 1,386 | 1,337 | 1,340 | -17 | -1.3% | 5,346,100 |
2014/02/10 | 1,370 | 1,371 | 1,335 | 1,357 | +15 | +1.1% | 4,825,100 |
2014/02/07 | 1,303 | 1,362 | 1,301 | 1,342 | +92 | +7.4% | 9,155,200 |
2014/02/06 | 1,277 | 1,277 | 1,225 | 1,250 | -33 | -2.6% | 7,545,900 |
2014/02/05 | 1,305 | 1,311 | 1,226 | 1,283 | +28 | +2.2% | 8,771,600 |
2014/02/04 | 1,290 | 1,322 | 1,255 | 1,255 | -88 | -6.6% | 11,518,700 |
2014/02/03 | 1,409 | 1,419 | 1,340 | 1,343 | -89 | -6.2% | 7,257,700 |
2014/01/31 | 1,483 | 1,487 | 1,414 | 1,432 | -8 | -0.6% | 5,685,800 |
2014/01/30 | 1,463 | 1,475 | 1,426 | 1,440 | -66 | -4.4% | 6,841,300 |
2014/01/29 | 1,458 | 1,518 | 1,450 | 1,506 | +96 | +6.8% | 7,581,800 |
2014/01/28 | 1,454 | 1,480 | 1,410 | 1,410 | -37 | -2.6% | 5,941,000 |
2014/01/27 | 1,451 | 1,474 | 1,441 | 1,447 | -67 | -4.4% | 6,033,500 |
2014/01/24 | 1,515 | 1,532 | 1,499 | 1,514 | -44 | -2.8% | 6,564,900 |
2601~
2650
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 | 370,800円 | +0.8% | +0.3% | 4.31% | 12.75倍 | 0.90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 | 93,400円 | +20.3% | +16.9% | 4.18% | 15.34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 | 101,700円 | +1.8% | +0.2% | 4.33% | 11.76倍 | 0.92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 | 103,500円 | +4.8% | +7.0% | 3.88% | 8.02倍 | 2.01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 | 300,500円 | +14.6% | +9.7% | 4.34% | 11.54倍 | 4.77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