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 |
---|---|---|---|---|---|---|---|
2008/09/08 | 1,712 | 1,792 | 1,692 | 1,792 | +200 | +12.6% | 3,024,940 |
2008/09/05 | 1,498 | 1,609 | 1,493 | 1,592 | -6 | -0.4% | 2,615,300 |
2008/09/04 | 1,665 | 1,665 | 1,558 | 1,598 | -68 | -4.1% | 4,112,280 |
2008/09/03 | 1,800 | 1,813 | 1,648 | 1,666 | -174 | -9.5% | 4,545,300 |
2008/09/02 | 1,921 | 1,935 | 1,832 | 1,840 | -89 | -4.6% | 2,312,330 |
2008/09/01 | 1,932 | 1,949 | 1,923 | 1,929 | -43 | -2.2% | 1,206,190 |
2008/08/29 | 1,950 | 1,974 | 1,920 | 1,972 | +24 | +1.2% | 1,995,410 |
2008/08/28 | 1,983 | 1,990 | 1,942 | 1,948 | -22 | -1.1% | 1,992,600 |
2008/08/27 | 1,922 | 1,990 | 1,917 | 1,970 | +8 | +0.4% | 1,853,960 |
2008/08/26 | 1,951 | 1,991 | 1,914 | 1,962 | -189 | -8.8% | 4,051,330 |
2008/08/25 | 2,151 | 2,174 | 2,133 | 2,151 | +42 | +2% | 947,350 |
2008/08/22 | 2,180 | 2,190 | 2,102 | 2,109 | -93 | -4.2% | 1,812,290 |
2008/08/21 | 2,215 | 2,248 | 2,197 | 2,202 | -42 | -1.9% | 985,090 |
2008/08/20 | 2,193 | 2,262 | 2,185 | 2,244 | +33 | +1.5% | 1,149,790 |
2008/08/19 | 2,226 | 2,231 | 2,190 | 2,211 | -60 | -2.6% | 1,699,550 |
2008/08/18 | 2,249 | 2,332 | 2,216 | 2,271 | +21 | +0.9% | 1,210,910 |
2008/08/15 | 2,300 | 2,349 | 2,236 | 2,250 | -40 | -1.7% | 2,057,380 |
2008/08/14 | 2,333 | 2,357 | 2,282 | 2,290 | -73 | -3.1% | 1,919,050 |
2008/08/13 | 2,427 | 2,463 | 2,361 | 2,363 | -108 | -4.4% | 1,442,710 |
2008/08/12 | 2,411 | 2,510 | 2,409 | 2,471 | +30 | +1.2% | 1,167,820 |
2008/08/11 | 2,461 | 2,499 | 2,423 | 2,441 | +10 | +0.4% | 1,110,120 |
2008/08/08 | 2,380 | 2,484 | 2,344 | 2,431 | +29 | +1.2% | 1,098,170 |
2008/08/07 | 2,485 | 2,486 | 2,373 | 2,402 | -100 | -4% | 1,175,250 |
2008/08/06 | 2,407 | 2,510 | 2,400 | 2,502 | +155 | +6.6% | 1,327,600 |
2008/08/05 | 2,330 | 2,399 | 2,308 | 2,347 | -5 | -0.2% | 1,202,560 |
2008/08/04 | 2,448 | 2,449 | 2,351 | 2,352 | -119 | -4.8% | 1,904,770 |
2008/08/01 | 2,525 | 2,551 | 2,462 | 2,471 | -114 | -4.4% | 2,065,600 |
2008/07/31 | 2,501 | 2,585 | 2,453 | 2,585 | +124 | +5% | 2,257,030 |
2008/07/30 | 2,417 | 2,479 | 2,402 | 2,461 | +106 | +4.5% | 1,584,130 |
2008/07/29 | 2,377 | 2,415 | 2,334 | 2,355 | -77 | -3.2% | 1,128,320 |
2008/07/28 | 2,280 | 2,439 | 2,278 | 2,432 | +103 | +4.4% | 1,826,260 |
2008/07/25 | 2,316 | 2,370 | 2,310 | 2,329 | -64 | -2.7% | 2,503,410 |
2008/07/24 | 2,250 | 2,396 | 2,250 | 2,393 | +203 | +9.3% | 3,436,350 |
2008/07/23 | 2,082 | 2,211 | 2,065 | 2,190 | +107 | +5.1% | 4,438,970 |
2008/07/22 | 2,083 | 2,084 | 2,083 | 2,083 | -300 | -12.6% | 970,900 |
2008/07/18 | 2,440 | 2,449 | 2,372 | 2,383 | -25 | -1% | 1,190,200 |
2008/07/17 | 2,380 | 2,422 | 2,373 | 2,408 | +105 | +4.6% | 1,459,550 |
2008/07/16 | 2,270 | 2,336 | 2,262 | 2,303 | +45 | +2% | 1,622,460 |
2008/07/15 | 2,350 | 2,370 | 2,254 | 2,258 | -182 | -7.5% | 2,204,520 |
2008/07/14 | 2,410 | 2,493 | 2,401 | 2,440 | +39 | +1.6% | 1,300,720 |
2008/07/11 | 2,450 | 2,450 | 2,377 | 2,401 | -30 | -1.2% | 1,177,150 |
2008/07/10 | 2,349 | 2,439 | 2,349 | 2,431 | +22 | +0.9% | 1,444,330 |
2008/07/09 | 2,350 | 2,449 | 2,349 | 2,409 | +60 | +2.6% | 1,904,150 |
2008/07/08 | 2,430 | 2,442 | 2,341 | 2,349 | -105 | -4.3% | 1,434,580 |
2008/07/07 | 2,460 | 2,460 | 2,349 | 2,454 | +19 | +0.8% | 1,524,650 |
2008/07/04 | 2,409 | 2,441 | 2,388 | 2,435 | +54 | +2.3% | 1,711,890 |
2008/07/03 | 2,356 | 2,396 | 2,337 | 2,381 | -5 | -0.2% | 1,220,330 |
2008/07/02 | 2,414 | 2,439 | 2,361 | 2,386 | -44 | -1.8% | 1,984,050 |
2008/07/01 | 2,345 | 2,455 | 2,340 | 2,430 | +106 | +4.6% | 1,815,270 |
2008/06/30 | 2,367 | 2,404 | 2,290 | 2,324 | -44 | -1.9% | 2,795,650 |
3951~
4000
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 | 342,800円 | +0.8% | +0.3% | 4.67% | 11.79倍 | 0.82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 | 84,000円 | +20.3% | +16.9% | 2.86% | 13.78倍 | 0.75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 | 102,900円 | +1.8% | +0.2% | 4.28% | 11.90倍 | 0.93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 | 268,500円 | +14.6% | +9.7% | 4.86% | 10.32倍 | 4.26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