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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 1,300 | 1,438 | 1,288 | 1,419 | +72 | +5.3% | 16,505,100 |
2013/06/11 | 1,444 | 1,450 | 1,330 | 1,347 | -67 | -4.7% | 17,345,700 |
2013/06/10 | 1,388 | 1,453 | 1,367 | 1,414 | +126 | +9.8% | 17,751,000 |
2013/06/07 | 1,232 | 1,334 | 1,213 | 1,288 | +35 | +2.8% | 21,132,900 |
2013/06/06 | 1,230 | 1,395 | 1,227 | 1,253 | -33 | -2.6% | 27,188,400 |
2013/06/05 | 1,420 | 1,437 | 1,270 | 1,286 | -154 | -10.7% | 25,953,600 |
2013/06/04 | 1,199 | 1,475 | 1,190 | 1,440 | +265 | +22.6% | 37,313,400 |
2013/06/03 | 1,253 | 1,280 | 1,160 | 1,175 | -123 | -9.5% | 12,552,700 |
2013/05/31 | 1,382 | 1,410 | 1,295 | 1,298 | -55 | -4.1% | 12,063,300 |
2013/05/30 | 1,412 | 1,435 | 1,336 | 1,353 | -96 | -6.6% | 9,283,900 |
2013/05/29 | 1,499 | 1,507 | 1,431 | 1,449 | +21 | +1.5% | 10,250,600 |
2013/05/28 | 1,450 | 1,499 | 1,384 | 1,428 | -52 | -3.5% | 14,734,500 |
2013/05/27 | 1,399 | 1,533 | 1,369 | 1,480 | +65 | +4.6% | 20,285,300 |
2013/05/24 | 1,450 | 1,534 | 1,344 | 1,415 | +34 | +2.5% | 21,087,500 |
2013/05/23 | 1,590 | 1,618 | 1,372 | 1,381 | -187 | -11.9% | 19,202,800 |
2013/05/22 | 1,586 | 1,655 | 1,531 | 1,568 | -8 | -0.5% | 10,565,200 |
2013/05/21 | 1,654 | 1,661 | 1,570 | 1,576 | -87 | -5.2% | 8,481,900 |
2013/05/20 | 1,688 | 1,725 | 1,641 | 1,663 | -16 | -1% | 10,824,300 |
2013/05/17 | 1,585 | 1,695 | 1,532 | 1,679 | +83 | +5.2% | 15,751,700 |
2013/05/16 | 1,651 | 1,699 | 1,470 | 1,596 | -72 | -4.3% | 18,774,200 |
2013/05/15 | 1,775 | 1,794 | 1,642 | 1,668 | -54 | -3.1% | 11,807,800 |
2013/05/14 | 1,735 | 1,775 | 1,705 | 1,722 | -20 | -1.1% | 8,260,900 |
2013/05/13 | 1,700 | 1,848 | 1,699 | 1,742 | +30 | +1.8% | 20,885,500 |
2013/05/10 | 1,758 | 1,815 | 1,672 | 1,712 | -86 | -4.8% | 19,912,000 |
2013/05/09 | 1,813 | 1,865 | 1,777 | 1,798 | -14 | -0.8% | 15,559,600 |
2013/05/08 | 1,857 | 1,880 | 1,802 | 1,812 | -34 | -1.8% | 15,426,700 |
2013/05/07 | 1,888 | 1,890 | 1,818 | 1,846 | +62 | +3.5% | 20,689,300 |
2013/05/02 | 1,800 | 1,842 | 1,731 | 1,784 | -34 | -1.9% | 33,292,300 |
2013/05/01 | 1,939 | 1,953 | 1,788 | 1,818 | -68 | -3.6% | 45,059,800 |
2013/04/30 | 1,620 | 1,894 | 1,607 | 1,886 | +257 | +15.8% | 57,304,400 |
2013/04/26 | 1,700 | 1,745 | 1,624 | 1,629 | -88 | -5.1% | 29,128,900 |
2013/04/25 | 1,852 | 1,877 | 1,665 | 1,717 | -92 | -5.1% | 53,887,300 |
2013/04/24 | 1,735 | 1,990 | 1,733 | 1,809 | +81 | +4.7% | 86,583,400 |
2013/04/23 | 1,407 | 1,728 | 1,397 | 1,728 | +300 | +21% | 52,112,700 |
2013/04/22 | 1,450 | 1,455 | 1,405 | 1,428 | +30 | +2.1% | 15,179,200 |
2013/04/19 | 1,400 | 1,443 | 1,343 | 1,398 | +35 | +2.6% | 36,753,600 |
2013/04/18 | 1,236 | 1,435 | 1,216 | 1,363 | +76 | +5.9% | 62,224,300 |
2013/04/17 | 1,027 | 1,295 | 1,026 | 1,287 | +282 | +28.1% | 55,887,600 |
2013/04/16 | 951 | 1,043 | 951 | 1,005 | +9 | +0.9% | 14,093,900 |
2013/04/15 | 935 | 1,055 | 934 | 996 | +51 | +5.4% | 14,380,400 |
2013/04/12 | 930 | 952 | 915 | 945 | +14 | +1.5% | 7,974,400 |
2013/04/11 | 916 | 932 | 897 | 931 | +28 | +3.1% | 7,209,500 |
2013/04/10 | 881 | 919 | 881 | 903 | +7 | +0.8% | 7,182,600 |
2013/04/09 | 918 | 920 | 880 | 896 | +8 | +0.9% | 9,921,000 |
2013/04/08 | 858 | 892 | 839 | 888 | +67 | +8.2% | 9,894,700 |
2013/04/05 | 860 | 865 | 818 | 821 | +12 | +1.5% | 8,798,500 |
2013/04/04 | 772 | 810 | 758 | 809 | +16 | +2% | 5,466,900 |
2013/04/03 | 795 | 796 | 768 | 793 | +9 | +1.1% | 4,514,900 |
2013/04/02 | 766 | 797 | 763 | 784 | -6 | -0.8% | 4,498,100 |
2013/04/01 | 832 | 833 | 788 | 790 | -41 | -4.9% | 2,752,500 |
2801~
2850
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 | 369,900円 | +0.8% | +0.3% | 4.33% | 12.72倍 | 0.89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 | 101,900円 | +1.8% | +0.2% | 4.32% | 11.78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 | 104,800円 | +4.8% | +7.0% | 3.84% | 8.12倍 | 2.03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 | 299,000円 | +14.6% | +9.7% | 4.36% | 11.48倍 | 4.75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