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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 2,995 | 3,100 | 2,992 | 3,100 | +65 | +2.1% | 1,475,320 |
| 2007/08/30 | 3,105 | 3,120 | 3,000 | 3,035 | -30 | -1% | 1,823,570 |
| 2007/08/29 | 3,015 | 3,075 | 3,005 | 3,065 | -70 | -2.2% | 1,327,180 |
| 2007/08/28 | 3,125 | 3,195 | 3,120 | 3,135 | -70 | -2.2% | 939,950 |
| 2007/08/27 | 3,320 | 3,330 | 3,195 | 3,205 | -75 | -2.3% | 971,940 |
| 2007/08/24 | 3,335 | 3,335 | 3,260 | 3,280 | -30 | -0.9% | 931,490 |
| 2007/08/23 | 3,215 | 3,320 | 3,190 | 3,310 | +130 | +4.1% | 1,644,660 |
| 2007/08/22 | 3,150 | 3,275 | 3,145 | 3,180 | -5 | -0.2% | 995,920 |
| 2007/08/21 | 3,100 | 3,220 | 3,095 | 3,185 | +80 | +2.6% | 1,037,820 |
| 2007/08/20 | 3,100 | 3,160 | 3,090 | 3,105 | +85 | +2.8% | 1,659,950 |
| 2007/08/17 | 3,140 | 3,170 | 3,020 | 3,020 | -160 | -5% | 1,864,790 |
| 2007/08/16 | 3,100 | 3,205 | 3,060 | 3,180 | -30 | -0.9% | 1,879,690 |
| 2007/08/15 | 3,290 | 3,345 | 3,200 | 3,210 | -100 | -3% | 1,961,410 |
| 2007/08/14 | 3,300 | 3,325 | 3,260 | 3,310 | ±0 | ±0% | 1,259,600 |
| 2007/08/13 | 3,300 | 3,365 | 3,240 | 3,310 | +15 | +0.5% | 1,498,460 |
| 2007/08/10 | 3,400 | 3,440 | 3,290 | 3,295 | -215 | -6.1% | 2,304,200 |
| 2007/08/09 | 3,495 | 3,510 | 3,455 | 3,510 | +85 | +2.5% | 1,882,090 |
| 2007/08/08 | 3,420 | 3,460 | 3,400 | 3,425 | -20 | -0.6% | 1,238,130 |
| 2007/08/07 | 3,500 | 3,550 | 3,430 | 3,445 | -20 | -0.6% | 1,603,690 |
| 2007/08/06 | 3,455 | 3,490 | 3,445 | 3,465 | -65 | -1.8% | 1,059,930 |
| 2007/08/03 | 3,560 | 3,580 | 3,505 | 3,530 | -15 | -0.4% | 1,308,230 |
| 2007/08/02 | 3,550 | 3,575 | 3,440 | 3,545 | +15 | +0.4% | 2,083,530 |
| 2007/08/01 | 3,560 | 3,595 | 3,530 | 3,530 | -150 | -4.1% | 1,979,400 |
| 2007/07/31 | 3,650 | 3,725 | 3,635 | 3,680 | +90 | +2.5% | 1,748,190 |
| 2007/07/30 | 3,550 | 3,600 | 3,530 | 3,590 | -5 | -0.1% | 1,772,120 |
| 2007/07/27 | 3,615 | 3,680 | 3,590 | 3,595 | -140 | -3.7% | 1,757,180 |
| 2007/07/26 | 3,810 | 3,815 | 3,715 | 3,735 | -50 | -1.3% | 1,046,670 |
| 2007/07/25 | 3,685 | 3,830 | 3,650 | 3,785 | +50 | +1.3% | 1,520,950 |
| 2007/07/24 | 3,805 | 3,820 | 3,705 | 3,735 | -40 | -1.1% | 1,727,730 |
| 2007/07/23 | 3,825 | 3,840 | 3,755 | 3,775 | -115 | -3% | 1,203,270 |
| 2007/07/20 | 3,920 | 3,920 | 3,880 | 3,890 | -35 | -0.9% | 666,550 |
| 2007/07/19 | 3,955 | 3,955 | 3,880 | 3,925 | -15 | -0.4% | 790,130 |
| 2007/07/18 | 3,985 | 3,990 | 3,925 | 3,940 | -65 | -1.6% | 610,020 |
| 2007/07/17 | 4,015 | 4,030 | 3,970 | 4,005 | -10 | -0.2% | 759,500 |
| 2007/07/13 | 3,985 | 4,035 | 3,960 | 4,015 | +95 | +2.4% | 1,095,920 |
| 2007/07/12 | 3,985 | 4,005 | 3,905 | 3,920 | -55 | -1.4% | 902,580 |
| 2007/07/11 | 4,045 | 4,055 | 3,955 | 3,975 | -95 | -2.3% | 1,598,650 |
| 2007/07/10 | 4,030 | 4,095 | 4,015 | 4,070 | +55 | +1.4% | 1,380,270 |
| 2007/07/09 | 4,030 | 4,035 | 3,980 | 4,015 | +5 | +0.1% | 721,930 |
| 2007/07/06 | 4,050 | 4,050 | 3,975 | 4,010 | -15 | -0.4% | 595,400 |
| 2007/07/05 | 4,090 | 4,105 | 4,020 | 4,025 | -25 | -0.6% | 1,351,890 |
| 2007/07/04 | 3,965 | 4,050 | 3,955 | 4,050 | +105 | +2.7% | 1,453,630 |
| 2007/07/03 | 3,965 | 3,990 | 3,925 | 3,945 | +5 | +0.1% | 797,510 |
| 2007/07/02 | 3,955 | 3,970 | 3,930 | 3,940 | +25 | +0.6% | 697,130 |
| 2007/06/29 | 3,935 | 3,935 | 3,890 | 3,915 | -10 | -0.3% | 761,410 |
| 2007/06/28 | 3,875 | 3,940 | 3,875 | 3,925 | +100 | +2.6% | 1,274,680 |
| 2007/06/27 | 3,960 | 3,965 | 3,825 | 3,825 | -140 | -3.5% | 1,733,530 |
| 2007/06/26 | 4,035 | 4,035 | 3,945 | 3,965 | -70 | -1.7% | 970,840 |
| 2007/06/25 | 4,000 | 4,080 | 3,985 | 4,035 | -5 | -0.1% | 1,078,510 |
| 2007/06/22 | 4,095 | 4,110 | 4,015 | 4,040 | -70 | -1.7% | 963,820 |
4201～
4250
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 | 343,700円 | +0.8% | +0.3% | 4.66% | 11.82倍 | 0.83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 | 85,800円 | +20.3% | +16.9% | 2.80% | 14.08倍 | 0.76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 | 103,600円 | +1.8% | +0.2% | 4.25% | 11.98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 | 272,500円 | +14.6% | +9.7% | 4.79% | 10.47倍 | 4.32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 | 81,700円 | +4.5% | +0.3% | 5.14% | 21.25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
