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 |
---|---|---|---|---|---|---|---|
2009/04/22 | 1,202 | 1,212 | 1,176 | 1,190 | -5 | -0.4% | 762,580 |
2009/04/21 | 1,173 | 1,202 | 1,173 | 1,195 | -38 | -3.1% | 775,290 |
2009/04/20 | 1,250 | 1,250 | 1,212 | 1,233 | -21 | -1.7% | 654,640 |
2009/04/17 | 1,215 | 1,258 | 1,215 | 1,254 | +51 | +4.2% | 868,620 |
2009/04/16 | 1,257 | 1,269 | 1,191 | 1,203 | -40 | -3.2% | 1,352,090 |
2009/04/15 | 1,276 | 1,277 | 1,223 | 1,243 | -53 | -4.1% | 968,310 |
2009/04/14 | 1,343 | 1,343 | 1,282 | 1,296 | -1 | -0.1% | 2,019,080 |
2009/04/13 | 1,295 | 1,333 | 1,266 | 1,297 | ±0 | ±0% | 1,324,320 |
2009/04/10 | 1,300 | 1,300 | 1,255 | 1,297 | +70 | +5.7% | 1,483,260 |
2009/04/09 | 1,198 | 1,241 | 1,188 | 1,227 | +61 | +5.2% | 2,047,900 |
2009/04/08 | 1,180 | 1,213 | 1,162 | 1,166 | -50 | -4.1% | 1,372,650 |
2009/04/07 | 1,199 | 1,224 | 1,184 | 1,216 | +21 | +1.8% | 1,291,060 |
2009/04/06 | 1,220 | 1,234 | 1,191 | 1,195 | -11 | -0.9% | 995,910 |
2009/04/03 | 1,246 | 1,250 | 1,204 | 1,206 | +20 | +1.7% | 2,281,550 |
2009/04/02 | 1,143 | 1,190 | 1,123 | 1,186 | +103 | +9.5% | 2,171,190 |
2009/04/01 | 1,053 | 1,087 | 1,043 | 1,083 | +64 | +6.3% | 1,313,970 |
2009/03/31 | 1,023 | 1,077 | 1,007 | 1,019 | -44 | -4.1% | 1,392,210 |
2009/03/30 | 1,123 | 1,146 | 1,063 | 1,063 | -65 | -5.8% | 1,354,740 |
2009/03/27 | 1,133 | 1,192 | 1,119 | 1,128 | +29 | +2.6% | 1,946,780 |
2009/03/26 | 1,090 | 1,115 | 1,082 | 1,099 | +19 | +1.8% | 1,144,070 |
2009/03/25 | 1,087 | 1,087 | 1,050 | 1,080 | +5 | +0.5% | 1,140,030 |
2009/03/24 | 1,100 | 1,100 | 1,053 | 1,075 | +38 | +3.7% | 1,505,490 |
2009/03/23 | 980 | 1,046 | 974 | 1,037 | +47 | +4.7% | 1,829,480 |
2009/03/19 | 989 | 995 | 964 | 990 | +31 | +3.2% | 1,704,100 |
2009/03/18 | 933 | 989 | 932 | 959 | +46 | +5% | 2,988,460 |
2009/03/17 | 872 | 925 | 862 | 913 | +54 | +6.3% | 3,127,590 |
2009/03/16 | 819 | 870 | 819 | 859 | +60 | +7.5% | 1,864,540 |
2009/03/13 | 779 | 803 | 772 | 799 | +33 | +4.3% | 1,441,250 |
2009/03/12 | 789 | 793 | 756 | 766 | -24 | -3% | 1,344,080 |
2009/03/11 | 803 | 810 | 778 | 790 | +7 | +0.9% | 2,776,870 |
2009/03/10 | 760 | 789 | 750 | 783 | +33 | +4.4% | 2,052,480 |
2009/03/09 | 773 | 783 | 733 | 750 | -33 | -4.2% | 2,167,680 |
2009/03/06 | 797 | 827 | 770 | 783 | -4 | -0.5% | 2,422,310 |
2009/03/05 | 808 | 813 | 782 | 787 | +3 | +0.4% | 1,813,220 |
2009/03/04 | 756 | 784 | 750 | 784 | +38 | +5.1% | 1,923,730 |
2009/03/03 | 745 | 761 | 734 | 746 | -27 | -3.5% | 1,841,150 |
2009/03/02 | 775 | 798 | 763 | 773 | -20 | -2.5% | 2,248,740 |
2009/02/27 | 793 | 806 | 770 | 793 | -2 | -0.3% | 2,211,350 |
2009/02/26 | 824 | 824 | 779 | 795 | -39 | -4.7% | 2,190,150 |
2009/02/25 | 844 | 848 | 808 | 834 | +30 | +3.7% | 2,387,580 |
2009/02/24 | 805 | 833 | 794 | 804 | -51 | -6% | 2,316,260 |
2009/02/23 | 782 | 874 | 766 | 855 | +21 | +2.5% | 3,017,900 |
2009/02/20 | 890 | 891 | 814 | 834 | -61 | -6.8% | 2,878,330 |
2009/02/19 | 921 | 923 | 888 | 895 | -29 | -3.1% | 2,465,360 |
2009/02/18 | 910 | 931 | 902 | 924 | -13 | -1.4% | 1,743,570 |
2009/02/17 | 997 | 997 | 937 | 937 | -60 | -6% | 1,714,700 |
2009/02/16 | 1,000 | 1,026 | 992 | 997 | -11 | -1.1% | 1,239,280 |
2009/02/13 | 1,036 | 1,040 | 1,001 | 1,008 | -28 | -2.7% | 1,317,820 |
2009/02/12 | 1,057 | 1,068 | 1,034 | 1,036 | -57 | -5.2% | 1,093,900 |
2009/02/10 | 1,130 | 1,141 | 1,086 | 1,093 | -20 | -1.8% | 601,050 |
3801~
3850
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