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 |
---|---|---|---|---|---|---|---|
2009/09/16 | 2,026 | 2,043 | 1,955 | 1,967 | -52 | -2.6% | 997,400 |
2009/09/15 | 2,069 | 2,074 | 2,001 | 2,019 | -32 | -1.6% | 716,120 |
2009/09/14 | 2,100 | 2,115 | 2,037 | 2,051 | -67 | -3.2% | 859,650 |
2009/09/11 | 2,147 | 2,150 | 2,085 | 2,118 | +1 | ±0% | 944,320 |
2009/09/10 | 2,109 | 2,163 | 2,109 | 2,117 | +9 | +0.4% | 736,080 |
2009/09/09 | 2,059 | 2,145 | 2,057 | 2,108 | +51 | +2.5% | 1,442,440 |
2009/09/08 | 2,061 | 2,084 | 2,033 | 2,057 | -50 | -2.4% | 1,284,900 |
2009/09/07 | 2,057 | 2,116 | 2,057 | 2,107 | +91 | +4.5% | 1,219,860 |
2009/09/04 | 2,024 | 2,043 | 1,984 | 2,016 | -10 | -0.5% | 1,124,590 |
2009/09/03 | 2,031 | 2,054 | 2,024 | 2,026 | -32 | -1.6% | 803,950 |
2009/09/02 | 2,049 | 2,062 | 2,037 | 2,058 | -56 | -2.6% | 1,191,510 |
2009/09/01 | 2,086 | 2,141 | 2,069 | 2,114 | +28 | +1.3% | 960,380 |
2009/08/31 | 2,138 | 2,199 | 2,079 | 2,086 | -64 | -3% | 1,589,330 |
2009/08/28 | 2,194 | 2,200 | 2,135 | 2,150 | -42 | -1.9% | 964,300 |
2009/08/27 | 2,193 | 2,217 | 2,168 | 2,192 | -30 | -1.4% | 808,540 |
2009/08/26 | 2,195 | 2,239 | 2,184 | 2,222 | +41 | +1.9% | 1,166,560 |
2009/08/25 | 2,221 | 2,225 | 2,180 | 2,181 | -37 | -1.7% | 1,009,660 |
2009/08/24 | 2,269 | 2,270 | 2,201 | 2,218 | +8 | +0.4% | 1,085,470 |
2009/08/21 | 2,250 | 2,251 | 2,174 | 2,210 | -22 | -1% | 1,274,950 |
2009/08/20 | 2,190 | 2,239 | 2,165 | 2,232 | +83 | +3.9% | 1,781,360 |
2009/08/19 | 2,261 | 2,267 | 2,138 | 2,149 | -84 | -3.8% | 1,660,240 |
2009/08/18 | 2,166 | 2,286 | 2,163 | 2,233 | +7 | +0.3% | 1,768,510 |
2009/08/17 | 2,250 | 2,258 | 2,188 | 2,226 | -79 | -3.4% | 1,947,380 |
2009/08/14 | 2,160 | 2,372 | 2,160 | 2,305 | +160 | +7.5% | 4,516,750 |
2009/08/13 | 2,049 | 2,151 | 2,038 | 2,145 | +142 | +7.1% | 3,065,970 |
2009/08/12 | 2,006 | 2,014 | 1,985 | 2,003 | -33 | -1.6% | 1,056,300 |
2009/08/11 | 2,010 | 2,037 | 2,010 | 2,036 | +9 | +0.4% | 736,030 |
2009/08/10 | 2,010 | 2,045 | 2,007 | 2,027 | +57 | +2.9% | 1,621,910 |
2009/08/07 | 1,985 | 1,987 | 1,933 | 1,970 | +12 | +0.6% | 1,209,140 |
2009/08/06 | 1,958 | 1,980 | 1,945 | 1,958 | +20 | +1% | 1,007,130 |
2009/08/05 | 1,983 | 1,995 | 1,928 | 1,938 | -40 | -2% | 1,337,390 |
2009/08/04 | 1,970 | 2,010 | 1,964 | 1,978 | +66 | +3.5% | 1,713,730 |
2009/08/03 | 1,904 | 1,930 | 1,883 | 1,912 | -1 | -0.1% | 1,018,540 |
2009/07/31 | 1,879 | 1,920 | 1,871 | 1,913 | +74 | +4% | 1,391,950 |
2009/07/30 | 1,865 | 1,868 | 1,794 | 1,839 | +5 | +0.3% | 1,001,590 |
2009/07/29 | 1,860 | 1,863 | 1,823 | 1,834 | -36 | -1.9% | 1,137,130 |
2009/07/28 | 1,895 | 1,902 | 1,842 | 1,870 | -23 | -1.2% | 1,371,480 |
2009/07/27 | 1,850 | 1,946 | 1,848 | 1,893 | +92 | +5.1% | 2,052,060 |
2009/07/24 | 1,750 | 1,806 | 1,743 | 1,801 | +109 | +6.4% | 2,011,170 |
2009/07/23 | 1,704 | 1,712 | 1,666 | 1,692 | -11 | -0.6% | 2,027,510 |
2009/07/22 | 1,764 | 1,775 | 1,694 | 1,703 | -81 | -4.5% | 2,256,430 |
2009/07/21 | 1,789 | 1,809 | 1,754 | 1,784 | +35 | +2% | 1,324,230 |
2009/07/17 | 1,734 | 1,769 | 1,730 | 1,749 | +43 | +2.5% | 927,000 |
2009/07/16 | 1,773 | 1,774 | 1,695 | 1,706 | +33 | +2% | 1,142,230 |
2009/07/15 | 1,731 | 1,750 | 1,625 | 1,673 | -57 | -3.3% | 1,750,220 |
2009/07/14 | 1,700 | 1,755 | 1,687 | 1,730 | +89 | +5.4% | 1,217,610 |
2009/07/13 | 1,753 | 1,785 | 1,637 | 1,641 | -132 | -7.4% | 1,806,400 |
2009/07/10 | 1,788 | 1,824 | 1,751 | 1,773 | -1 | -0.1% | 1,050,910 |
2009/07/09 | 1,765 | 1,815 | 1,758 | 1,774 | -44 | -2.4% | 1,796,650 |
2009/07/08 | 1,932 | 1,933 | 1,801 | 1,818 | -154 | -7.8% | 2,038,540 |
3701~
3750
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