ＳＢＩレオスひふみの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 1,078 | 1,078 | 1,054 | 1,067 | -11 | -1% | 18,800 |
| 2024/06/17 | 1,064 | 1,081 | 1,039 | 1,078 | +19 | +1.8% | 19,600 |
| 2024/06/14 | 1,028 | 1,070 | 1,028 | 1,059 | +1 | +0.1% | 24,500 |
| 2024/06/13 | 1,089 | 1,089 | 1,056 | 1,058 | -22 | -2% | 11,300 |
| 2024/06/12 | 1,070 | 1,093 | 1,065 | 1,080 | +4 | +0.4% | 11,200 |
| 2024/06/11 | 1,088 | 1,093 | 1,070 | 1,076 | -12 | -1.1% | 11,500 |
| 2024/06/10 | 1,097 | 1,097 | 1,079 | 1,088 | +15 | +1.4% | 13,700 |
| 2024/06/07 | 1,068 | 1,073 | 1,058 | 1,073 | +10 | +0.9% | 4,400 |
| 2024/06/06 | 1,073 | 1,081 | 1,053 | 1,063 | -7 | -0.7% | 16,500 |
| 2024/06/05 | 1,106 | 1,108 | 1,070 | 1,070 | -50 | -4.5% | 12,000 |
| 2024/06/04 | 1,101 | 1,121 | 1,097 | 1,120 | +20 | +1.8% | 25,400 |
| 2024/06/03 | 1,075 | 1,107 | 1,061 | 1,100 | +22 | +2% | 55,800 |
| 2024/05/31 | 1,062 | 1,087 | 1,062 | 1,078 | +18 | +1.7% | 13,000 |
| 2024/05/30 | 1,060 | 1,064 | 1,043 | 1,060 | -4 | -0.4% | 19,200 |
| 2024/05/29 | 1,076 | 1,082 | 1,060 | 1,064 | -26 | -2.4% | 10,900 |
| 2024/05/28 | 1,099 | 1,119 | 1,075 | 1,090 | +3 | +0.3% | 14,300 |
| 2024/05/27 | 1,050 | 1,095 | 1,050 | 1,087 | +29 | +2.7% | 24,200 |
| 2024/05/24 | 1,067 | 1,067 | 1,048 | 1,058 | +5 | +0.5% | 12,600 |
| 2024/05/23 | 1,085 | 1,085 | 1,051 | 1,053 | -5 | -0.5% | 15,000 |
| 2024/05/22 | 1,066 | 1,083 | 1,055 | 1,058 | -27 | -2.5% | 19,400 |
| 2024/05/21 | 1,093 | 1,098 | 1,071 | 1,085 | -9 | -0.8% | 11,800 |
| 2024/05/20 | 1,079 | 1,111 | 1,079 | 1,094 | +16 | +1.5% | 35,500 |
| 2024/05/17 | 1,041 | 1,079 | 1,040 | 1,078 | +22 | +2.1% | 25,000 |
| 2024/05/16 | 1,047 | 1,058 | 1,032 | 1,056 | +18 | +1.7% | 25,300 |
| 2024/05/15 | 1,054 | 1,065 | 1,035 | 1,038 | -16 | -1.5% | 54,000 |
| 2024/05/14 | 1,073 | 1,075 | 1,051 | 1,054 | -19 | -1.8% | 25,000 |
| 2024/05/13 | 1,068 | 1,074 | 1,055 | 1,073 | -12 | -1.1% | 27,600 |
| 2024/05/10 | 1,085 | 1,085 | 1,068 | 1,085 | ±0 | ±0% | 22,900 |
| 2024/05/09 | 1,101 | 1,101 | 1,071 | 1,085 | -16 | -1.5% | 28,500 |
| 2024/05/08 | 1,103 | 1,119 | 1,090 | 1,101 | -2 | -0.2% | 18,300 |
| 2024/05/07 | 1,078 | 1,105 | 1,078 | 1,103 | +33 | +3.1% | 19,300 |
| 2024/05/02 | 1,079 | 1,087 | 1,057 | 1,070 | -9 | -0.8% | 39,200 |
| 2024/05/01 | 1,086 | 1,091 | 1,079 | 1,079 | -20 | -1.8% | 16,000 |
| 2024/04/30 | 1,101 | 1,115 | 1,089 | 1,099 | +16 | +1.5% | 19,600 |
| 2024/04/26 | 1,080 | 1,097 | 1,070 | 1,083 | -2 | -0.2% | 18,900 |
| 2024/04/25 | 1,122 | 1,122 | 1,085 | 1,085 | -34 | -3% | 34,600 |
| 2024/04/24 | 1,120 | 1,147 | 1,109 | 1,119 | +16 | +1.5% | 31,800 |
| 2024/04/23 | 1,116 | 1,122 | 1,103 | 1,103 | -18 | -1.6% | 16,800 |
| 2024/04/22 | 1,105 | 1,130 | 1,088 | 1,121 | +6 | +0.5% | 40,300 |
| 2024/04/19 | 1,150 | 1,155 | 1,102 | 1,115 | -48 | -4.1% | 42,400 |
| 2024/04/18 | 1,148 | 1,175 | 1,143 | 1,163 | +15 | +1.3% | 15,800 |
| 2024/04/17 | 1,141 | 1,154 | 1,130 | 1,148 | +3 | +0.3% | 24,500 |
| 2024/04/16 | 1,151 | 1,165 | 1,138 | 1,145 | -7 | -0.6% | 28,100 |
| 2024/04/15 | 1,165 | 1,195 | 1,150 | 1,152 | -24 | -2% | 25,000 |
| 2024/04/12 | 1,222 | 1,222 | 1,172 | 1,176 | -53 | -4.3% | 26,800 |
| 2024/04/11 | 1,203 | 1,249 | 1,184 | 1,229 | +23 | +1.9% | 42,400 |
| 2024/04/10 | 1,176 | 1,217 | 1,167 | 1,206 | +31 | +2.6% | 41,400 |
| 2024/04/09 | 1,188 | 1,196 | 1,160 | 1,175 | +14 | +1.2% | 48,400 |
| 2024/04/08 | 1,136 | 1,200 | 1,136 | 1,161 | +26 | +2.3% | 52,800 |
| 2024/04/05 | 1,169 | 1,171 | 1,135 | 1,135 | -34 | -2.9% | 59,900 |
1～
50
件表示中 / 54件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩレオス」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レオス | 106,700円 | - | - | 2.81% | 12.52倍 | - |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| マーキュリアＨＤ | 91,200円 | +16.4% | +97.4% | 2.41% | 8.82倍 | 1.03倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| あかつき | 46,800円 | +11.4% | +10.1% | 4.70% | 5.49倍 | 0.88倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| 豊トラスティ | 144,000円 | -0.0% | +0.1% | 4.86% | 5.67倍 | 0.64倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| 日産証Ｇ | 19,200円 | +3.3% | +6.2% | 4.43% | 18.22倍 | 0.76倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
