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 |
---|---|---|---|---|---|---|---|
2008/04/15 | 2,320 | 2,376 | 2,305 | 2,353 | +37 | +1.6% | 965,160 |
2008/04/14 | 2,300 | 2,337 | 2,281 | 2,316 | -74 | -3.1% | 1,097,680 |
2008/04/11 | 2,360 | 2,398 | 2,329 | 2,390 | +29 | +1.2% | 1,332,100 |
2008/04/10 | 2,442 | 2,455 | 2,347 | 2,361 | -125 | -5% | 1,942,250 |
2008/04/09 | 2,587 | 2,635 | 2,480 | 2,486 | -111 | -4.3% | 1,727,900 |
2008/04/08 | 2,651 | 2,689 | 2,584 | 2,597 | -52 | -2% | 977,540 |
2008/04/07 | 2,590 | 2,667 | 2,561 | 2,649 | +84 | +3.3% | 1,095,550 |
2008/04/04 | 2,580 | 2,630 | 2,545 | 2,565 | -39 | -1.5% | 1,153,020 |
2008/04/03 | 2,539 | 2,606 | 2,525 | 2,604 | +91 | +3.6% | 1,329,720 |
2008/04/02 | 2,458 | 2,520 | 2,446 | 2,513 | +144 | +6.1% | 1,281,060 |
2008/04/01 | 2,390 | 2,411 | 2,352 | 2,369 | -29 | -1.2% | 758,440 |
2008/03/31 | 2,414 | 2,422 | 2,384 | 2,398 | -76 | -3.1% | 658,040 |
2008/03/28 | 2,450 | 2,485 | 2,391 | 2,474 | +19 | +0.8% | 781,460 |
2008/03/27 | 2,400 | 2,464 | 2,385 | 2,455 | +13 | +0.5% | 963,790 |
2008/03/26 | 2,382 | 2,445 | 2,355 | 2,442 | -30 | -1.2% | 1,300,790 |
2008/03/25 | 2,502 | 2,519 | 2,447 | 2,472 | +28 | +1.1% | 1,824,000 |
2008/03/24 | 2,353 | 2,476 | 2,350 | 2,444 | +121 | +5.2% | 1,471,880 |
2008/03/21 | 2,230 | 2,334 | 2,216 | 2,323 | +113 | +5.1% | 811,950 |
2008/03/19 | 2,259 | 2,260 | 2,188 | 2,210 | +71 | +3.3% | 812,340 |
2008/03/18 | 2,138 | 2,177 | 2,090 | 2,139 | +31 | +1.5% | 984,650 |
2008/03/17 | 2,153 | 2,153 | 2,066 | 2,108 | -135 | -6% | 1,416,590 |
2008/03/14 | 2,325 | 2,325 | 2,212 | 2,243 | ±0 | ±0% | 1,225,930 |
2008/03/13 | 2,279 | 2,305 | 2,200 | 2,243 | -83 | -3.6% | 1,063,690 |
2008/03/12 | 2,356 | 2,358 | 2,316 | 2,326 | +120 | +5.4% | 1,279,530 |
2008/03/11 | 2,140 | 2,231 | 2,110 | 2,206 | +16 | +0.7% | 1,803,720 |
2008/03/10 | 2,278 | 2,309 | 2,188 | 2,190 | -177 | -7.5% | 1,401,190 |
2008/03/07 | 2,390 | 2,392 | 2,335 | 2,367 | -74 | -3% | 1,382,160 |
2008/03/06 | 2,447 | 2,469 | 2,422 | 2,441 | -6 | -0.2% | 1,162,330 |
2008/03/05 | 2,465 | 2,485 | 2,443 | 2,447 | -30 | -1.2% | 1,054,020 |
2008/03/04 | 2,504 | 2,518 | 2,461 | 2,477 | -27 | -1.1% | 920,650 |
2008/03/03 | 2,525 | 2,530 | 2,487 | 2,504 | -113 | -4.3% | 1,038,130 |
2008/02/29 | 2,648 | 2,696 | 2,601 | 2,617 | -11 | -0.4% | 1,444,800 |
2008/02/28 | 2,570 | 2,642 | 2,557 | 2,628 | +45 | +1.7% | 1,051,830 |
2008/02/27 | 2,574 | 2,594 | 2,545 | 2,583 | +40 | +1.6% | 1,152,250 |
2008/02/26 | 2,600 | 2,600 | 2,536 | 2,543 | -18 | -0.7% | 1,100,690 |
2008/02/25 | 2,500 | 2,561 | 2,492 | 2,561 | +50 | +2% | 1,195,060 |
2008/02/22 | 2,462 | 2,519 | 2,458 | 2,511 | -6 | -0.2% | 1,121,390 |
2008/02/21 | 2,521 | 2,558 | 2,479 | 2,517 | +30 | +1.2% | 1,204,950 |
2008/02/20 | 2,561 | 2,583 | 2,458 | 2,487 | -80 | -3.1% | 1,322,050 |
2008/02/19 | 2,565 | 2,592 | 2,528 | 2,567 | +24 | +0.9% | 1,415,770 |
2008/02/18 | 2,544 | 2,619 | 2,518 | 2,543 | ±0 | ±0% | 1,758,820 |
2008/02/15 | 2,490 | 2,559 | 2,461 | 2,543 | -7 | -0.3% | 1,384,010 |
2008/02/14 | 2,497 | 2,582 | 2,471 | 2,550 | +126 | +5.2% | 1,284,000 |
2008/02/13 | 2,500 | 2,513 | 2,422 | 2,424 | -17 | -0.7% | 1,053,510 |
2008/02/12 | 2,494 | 2,503 | 2,430 | 2,441 | -74 | -2.9% | 1,188,210 |
2008/02/08 | 2,500 | 2,569 | 2,487 | 2,515 | +60 | +2.4% | 1,383,300 |
2008/02/07 | 2,414 | 2,467 | 2,406 | 2,455 | +11 | +0.5% | 959,020 |
2008/02/06 | 2,467 | 2,478 | 2,424 | 2,444 | -124 | -4.8% | 1,326,380 |
2008/02/05 | 2,606 | 2,606 | 2,543 | 2,568 | -36 | -1.4% | 976,510 |
2008/02/04 | 2,598 | 2,619 | 2,562 | 2,604 | +96 | +3.8% | 1,525,860 |
4051~
4100
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 | 343,100円 | +0.8% | +0.3% | 4.66% | 11.80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 | 84,100円 | +20.3% | +16.9% | 2.85% | 13.80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 | 103,500円 | +1.8% | +0.2% | 4.25% | 11.97倍 | 0.94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 | 269,000円 | +14.6% | +9.7% | 4.85% | 10.34倍 | 4.27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 | 81,800円 | +4.5% | +0.3% | 5.13% | 21.27倍 | 2.73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