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 |
---|---|---|---|---|---|---|---|
2009/10/09 | 1,783 | 1,786 | 1,752 | 1,783 | +20 | +1.1% | 1,200,290 |
2009/10/08 | 1,753 | 1,763 | 1,716 | 1,763 | +50 | +2.9% | 1,407,570 |
2009/10/07 | 1,741 | 1,749 | 1,701 | 1,713 | +2 | +0.1% | 1,359,670 |
2009/10/06 | 1,720 | 1,732 | 1,679 | 1,711 | +44 | +2.6% | 1,149,230 |
2009/10/05 | 1,657 | 1,702 | 1,639 | 1,667 | +14 | +0.8% | 1,270,880 |
2009/10/02 | 1,621 | 1,662 | 1,613 | 1,653 | -48 | -2.8% | 1,675,680 |
2009/10/01 | 1,736 | 1,759 | 1,675 | 1,701 | -75 | -4.2% | 2,024,870 |
2009/09/30 | 1,786 | 1,788 | 1,700 | 1,776 | -30 | -1.7% | 1,714,860 |
2009/09/29 | 1,829 | 1,847 | 1,794 | 1,806 | +8 | +0.4% | 892,360 |
2009/09/28 | 1,860 | 1,875 | 1,787 | 1,798 | -139 | -7.2% | 1,548,430 |
2009/09/25 | 1,980 | 1,980 | 1,930 | 1,937 | -68 | -3.4% | 820,010 |
2009/09/24 | 1,980 | 2,038 | 1,950 | 2,005 | +9 | +0.5% | 896,170 |
2009/09/18 | 1,979 | 2,009 | 1,937 | 1,996 | -11 | -0.5% | 1,057,400 |
2009/09/17 | 2,007 | 2,018 | 1,947 | 2,007 | +40 | +2% | 1,200,750 |
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 |
3701~
3750
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 | 365,100円 | +0.8% | +0.3% | 4.38% | 12.56倍 | 0.88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 | 93,700円 | +20.3% | +16.9% | 4.16% | 15.38倍 | 0.84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 | 102,300円 | +1.8% | +0.2% | 4.30% | 11.83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 | 105,500円 | +4.8% | +7.0% | 3.81% | 8.17倍 | 2.05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 | 301,000円 | +14.6% | +9.7% | 4.33% | 11.56倍 | 4.78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