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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,650 | 2,669 | 2,630 | 2,652 | -61 | -2.2% | 3,086,900 |
2023/03/15 | 2,732 | 2,753 | 2,703 | 2,713 | +31 | +1.2% | 2,208,600 |
2023/03/14 | 2,743 | 2,747 | 2,676 | 2,682 | -111 | -4% | 4,251,500 |
2023/03/13 | 2,787 | 2,798 | 2,736 | 2,793 | -86 | -3% | 4,280,100 |
2023/03/10 | 2,942 | 2,956 | 2,873 | 2,879 | -104 | -3.5% | 3,557,900 |
2023/03/09 | 2,959 | 2,988 | 2,958 | 2,983 | +37 | +1.3% | 1,568,400 |
2023/03/08 | 2,940 | 2,950 | 2,923 | 2,946 | -19 | -0.6% | 1,144,800 |
2023/03/07 | 2,930 | 2,967 | 2,928 | 2,965 | +41 | +1.4% | 1,236,300 |
2023/03/06 | 2,925 | 2,929 | 2,906 | 2,924 | +21 | +0.7% | 864,300 |
2023/03/03 | 2,905 | 2,919 | 2,890 | 2,903 | +11 | +0.4% | 1,264,500 |
2023/03/02 | 2,943 | 2,946 | 2,883 | 2,892 | -40 | -1.4% | 1,432,700 |
2023/03/01 | 2,926 | 2,956 | 2,925 | 2,932 | -5 | -0.2% | 1,047,400 |
2023/02/28 | 2,934 | 2,959 | 2,927 | 2,937 | -15 | -0.5% | 1,514,600 |
2023/02/27 | 2,960 | 2,981 | 2,945 | 2,952 | +18 | +0.6% | 1,087,100 |
2023/02/24 | 2,920 | 2,941 | 2,901 | 2,934 | +2 | +0.1% | 1,596,600 |
2023/02/22 | 2,945 | 2,949 | 2,917 | 2,932 | -32 | -1.1% | 1,638,800 |
2023/02/21 | 2,962 | 2,980 | 2,939 | 2,964 | +4 | +0.1% | 1,578,900 |
2023/02/20 | 2,881 | 2,960 | 2,880 | 2,960 | +89 | +3.1% | 2,597,900 |
2023/02/17 | 2,817 | 2,880 | 2,812 | 2,871 | +31 | +1.1% | 1,595,500 |
2023/02/16 | 2,800 | 2,845 | 2,799 | 2,840 | +43 | +1.5% | 1,631,400 |
2023/02/15 | 2,786 | 2,797 | 2,778 | 2,797 | +20 | +0.7% | 1,215,900 |
2023/02/14 | 2,780 | 2,788 | 2,760 | 2,777 | +18 | +0.7% | 865,300 |
2023/02/13 | 2,772 | 2,772 | 2,733 | 2,759 | +6 | +0.2% | 1,145,500 |
2023/02/10 | 2,777 | 2,789 | 2,752 | 2,753 | -31 | -1.1% | 1,753,500 |
2023/02/09 | 2,745 | 2,792 | 2,723 | 2,784 | +44 | +1.6% | 1,801,200 |
2023/02/08 | 2,721 | 2,759 | 2,702 | 2,740 | -29 | -1% | 3,070,000 |
2023/02/07 | 2,727 | 2,775 | 2,716 | 2,769 | +34 | +1.2% | 1,402,100 |
2023/02/06 | 2,742 | 2,748 | 2,719 | 2,735 | +10 | +0.4% | 1,139,800 |
2023/02/03 | 2,700 | 2,727 | 2,689 | 2,725 | +13 | +0.5% | 1,247,800 |
2023/02/02 | 2,730 | 2,731 | 2,703 | 2,712 | -22 | -0.8% | 892,000 |
2023/02/01 | 2,734 | 2,759 | 2,723 | 2,734 | -9 | -0.3% | 1,255,400 |
2023/01/31 | 2,788 | 2,795 | 2,742 | 2,743 | -35 | -1.3% | 2,147,200 |
2023/01/30 | 2,800 | 2,803 | 2,765 | 2,778 | -19 | -0.7% | 1,360,500 |
2023/01/27 | 2,781 | 2,801 | 2,772 | 2,797 | +28 | +1% | 1,588,700 |
2023/01/26 | 2,752 | 2,770 | 2,749 | 2,769 | +17 | +0.6% | 1,170,100 |
2023/01/25 | 2,743 | 2,765 | 2,730 | 2,752 | +2 | +0.1% | 1,118,700 |
2023/01/24 | 2,720 | 2,752 | 2,711 | 2,750 | +56 | +2.1% | 1,711,900 |
2023/01/23 | 2,695 | 2,706 | 2,681 | 2,694 | +19 | +0.7% | 944,400 |
2023/01/20 | 2,686 | 2,686 | 2,663 | 2,675 | +2 | +0.1% | 1,589,500 |
2023/01/19 | 2,715 | 2,725 | 2,670 | 2,673 | -68 | -2.5% | 2,534,000 |
2023/01/18 | 2,683 | 2,743 | 2,683 | 2,741 | +47 | +1.7% | 1,923,400 |
2023/01/17 | 2,681 | 2,706 | 2,678 | 2,694 | +8 | +0.3% | 1,587,500 |
2023/01/16 | 2,685 | 2,700 | 2,662 | 2,686 | -2 | -0.1% | 1,894,600 |
2023/01/13 | 2,611 | 2,700 | 2,610 | 2,688 | +79 | +3% | 3,331,800 |
2023/01/12 | 2,614 | 2,623 | 2,588 | 2,609 | +10 | +0.4% | 1,607,100 |
2023/01/11 | 2,566 | 2,599 | 2,563 | 2,599 | +40 | +1.6% | 1,761,100 |
2023/01/10 | 2,529 | 2,564 | 2,523 | 2,559 | +28 | +1.1% | 2,298,000 |
2023/01/06 | 2,537 | 2,564 | 2,531 | 2,531 | -6 | -0.2% | 1,590,700 |
2023/01/05 | 2,519 | 2,545 | 2,506 | 2,537 | +11 | +0.4% | 1,434,400 |
2023/01/04 | 2,520 | 2,544 | 2,505 | 2,526 | +9 | +0.4% | 2,365,900 |
401~
450
件表示中 / 5851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 | 336,700円 | +0.8% | +0.3% | 4.75% | 11.58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 | 77,900円 | +20.3% | +16.9% | 3.08% | 12.79倍 | 0.68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% | 11.59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 |
松井証 | 81,200円 | +4.5% | +0.3% | 5.17% | 21.11倍 | 2.71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 |
FPG | 267,200円 | +39.9% | +44.5% | 3.96% | 12.57倍 | 4.56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