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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 3,755 | 3,925 | 3,755 | 3,860 | +145 | +3.9% | 3,419,000 |
| 2007/04/26 | 3,775 | 3,805 | 3,675 | 3,715 | -30 | -0.8% | 1,594,710 |
| 2007/04/25 | 3,745 | 3,795 | 3,695 | 3,745 | -35 | -0.9% | 1,921,970 |
| 2007/04/24 | 3,680 | 3,800 | 3,670 | 3,780 | +30 | +0.8% | 2,713,500 |
| 2007/04/23 | 3,820 | 3,835 | 3,725 | 3,750 | -95 | -2.5% | 2,102,310 |
| 2007/04/20 | 3,980 | 3,995 | 3,835 | 3,845 | -120 | -3% | 2,013,780 |
| 2007/04/19 | 3,970 | 3,990 | 3,910 | 3,965 | ±0 | ±0% | 1,188,220 |
| 2007/04/18 | 3,980 | 4,020 | 3,900 | 3,965 | +15 | +0.4% | 1,593,200 |
| 2007/04/17 | 3,925 | 4,025 | 3,910 | 3,950 | +30 | +0.8% | 1,910,760 |
| 2007/04/16 | 4,005 | 4,010 | 3,855 | 3,920 | -100 | -2.5% | 2,568,210 |
| 2007/04/13 | 4,110 | 4,125 | 4,020 | 4,020 | -85 | -2.1% | 1,340,340 |
| 2007/04/12 | 4,155 | 4,160 | 4,090 | 4,105 | -60 | -1.4% | 997,610 |
| 2007/04/11 | 4,215 | 4,260 | 4,135 | 4,165 | -65 | -1.5% | 1,051,920 |
| 2007/04/10 | 4,105 | 4,245 | 4,065 | 4,230 | +105 | +2.5% | 1,615,360 |
| 2007/04/09 | 4,225 | 4,230 | 4,115 | 4,125 | -90 | -2.1% | 1,878,750 |
| 2007/04/06 | 4,305 | 4,315 | 4,215 | 4,215 | -105 | -2.4% | 1,161,440 |
| 2007/04/05 | 4,295 | 4,390 | 4,280 | 4,320 | -95 | -2.2% | 1,478,320 |
| 2007/04/04 | 4,365 | 4,430 | 4,310 | 4,415 | +130 | +3% | 1,524,240 |
| 2007/04/03 | 4,355 | 4,380 | 4,220 | 4,285 | -55 | -1.3% | 1,729,460 |
| 2007/04/02 | 4,475 | 4,505 | 4,340 | 4,340 | -130 | -2.9% | 1,238,510 |
| 2007/03/30 | 4,475 | 4,520 | 4,440 | 4,470 | +10 | +0.2% | 1,136,680 |
| 2007/03/29 | 4,450 | 4,480 | 4,400 | 4,460 | -70 | -1.5% | 1,167,420 |
| 2007/03/28 | 4,510 | 4,600 | 4,480 | 4,530 | ±0 | ±0% | 1,277,930 |
| 2007/03/27 | 4,555 | 4,595 | 4,510 | 4,530 | -110 | -2.4% | 1,323,170 |
| 2007/03/26 | 4,555 | 4,640 | 4,555 | 4,640 | +95 | +2.1% | 1,350,590 |
| 2007/03/23 | 4,600 | 4,610 | 4,520 | 4,545 | -50 | -1.1% | 1,475,720 |
| 2007/03/22 | 4,630 | 4,640 | 4,585 | 4,595 | +75 | +1.7% | 1,550,020 |
| 2007/03/20 | 4,535 | 4,550 | 4,480 | 4,520 | +105 | +2.4% | 1,604,840 |
| 2007/03/19 | 4,360 | 4,425 | 4,280 | 4,415 | +5 | +0.1% | 1,487,000 |
| 2007/03/16 | 4,520 | 4,560 | 4,380 | 4,410 | -70 | -1.6% | 2,328,890 |
| 2007/03/15 | 4,520 | 4,545 | 4,460 | 4,480 | +35 | +0.8% | 1,774,400 |
| 2007/03/14 | 4,440 | 4,530 | 4,410 | 4,445 | -155 | -3.4% | 2,750,130 |
| 2007/03/13 | 4,705 | 4,795 | 4,590 | 4,600 | -145 | -3.1% | 3,449,550 |
| 2007/03/12 | 4,830 | 4,855 | 4,680 | 4,745 | -45 | -0.9% | 3,128,490 |
| 2007/03/09 | 4,690 | 4,835 | 4,675 | 4,790 | +140 | +3% | 2,603,660 |
| 2007/03/08 | 4,520 | 4,665 | 4,480 | 4,650 | +50 | +1.1% | 2,738,090 |
| 2007/03/07 | 4,750 | 4,755 | 4,580 | 4,600 | -50 | -1.1% | 2,615,120 |
| 2007/03/06 | 4,595 | 4,680 | 4,460 | 4,650 | +215 | +4.8% | 3,696,830 |
| 2007/03/05 | 4,715 | 4,720 | 4,435 | 4,435 | -400 | -8.3% | 3,472,400 |
| 2007/03/02 | 4,895 | 4,910 | 4,790 | 4,835 | -65 | -1.3% | 2,951,190 |
| 2007/03/01 | 5,150 | 5,200 | 4,865 | 4,900 | -160 | -3.2% | 3,870,770 |
| 2007/02/28 | 4,930 | 5,150 | 4,920 | 5,060 | -260 | -4.9% | 3,900,600 |
| 2007/02/27 | 5,390 | 5,390 | 5,260 | 5,320 | -30 | -0.6% | 1,532,220 |
| 2007/02/26 | 5,430 | 5,440 | 5,260 | 5,350 | -10 | -0.2% | 2,698,290 |
| 2007/02/23 | 5,200 | 5,380 | 5,130 | 5,360 | +180 | +3.5% | 3,685,470 |
| 2007/02/22 | 4,985 | 5,180 | 4,965 | 5,180 | +195 | +3.9% | 3,236,540 |
| 2007/02/21 | 5,090 | 5,160 | 4,935 | 4,985 | -125 | -2.4% | 2,722,790 |
| 2007/02/20 | 5,060 | 5,170 | 5,020 | 5,110 | +100 | +2% | 4,607,370 |
| 2007/02/19 | 4,910 | 5,050 | 4,885 | 5,010 | +250 | +5.3% | 6,053,880 |
| 2007/02/16 | 4,800 | 4,805 | 4,725 | 4,760 | -50 | -1% | 1,180,640 |
4301～
4350
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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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
