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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,552 | 1,665 | 1,535 | 1,649 | +124 | +8.1% | 273,200 |
| 2024/09/11 | 1,529 | 1,572 | 1,500 | 1,525 | +20 | +1.3% | 153,900 |
| 2024/09/10 | 1,521 | 1,529 | 1,485 | 1,505 | -9 | -0.6% | 73,700 |
| 2024/09/09 | 1,422 | 1,523 | 1,422 | 1,514 | +47 | +3.2% | 123,300 |
| 2024/09/06 | 1,480 | 1,511 | 1,446 | 1,467 | +23 | +1.6% | 93,500 |
| 2024/09/05 | 1,416 | 1,500 | 1,406 | 1,444 | +9 | +0.6% | 94,900 |
| 2024/09/04 | 1,429 | 1,489 | 1,415 | 1,435 | -29 | -2% | 136,400 |
| 2024/09/03 | 1,469 | 1,568 | 1,461 | 1,464 | +7 | +0.5% | 305,100 |
| 2024/09/02 | 1,430 | 1,458 | 1,412 | 1,457 | +5 | +0.3% | 84,600 |
| 2024/08/30 | 1,401 | 1,469 | 1,387 | 1,452 | +50 | +3.6% | 160,800 |
| 2024/08/29 | 1,390 | 1,435 | 1,381 | 1,402 | -10 | -0.7% | 117,200 |
| 2024/08/28 | 1,450 | 1,474 | 1,383 | 1,412 | -32 | -2.2% | 189,200 |
| 2024/08/27 | 1,410 | 1,478 | 1,372 | 1,444 | +60 | +4.3% | 251,200 |
| 2024/08/26 | 1,409 | 1,418 | 1,355 | 1,384 | -46 | -3.2% | 347,500 |
| 2024/08/23 | 1,490 | 1,550 | 1,404 | 1,430 | +86 | +6.4% | 2,095,900 |
| 2024/08/22 | 1,344 | 1,344 | 1,344 | 1,344 | +300 | +28.7% | 28,600 |
| 2024/08/21 | 1,060 | 1,060 | 1,044 | 1,044 | -16 | -1.5% | 5,600 |
| 2024/08/20 | 1,032 | 1,069 | 1,032 | 1,060 | +28 | +2.7% | 16,300 |
| 2024/08/19 | 1,036 | 1,069 | 1,031 | 1,032 | -3 | -0.3% | 16,600 |
| 2024/08/16 | 1,047 | 1,051 | 1,030 | 1,035 | +15 | +1.5% | 10,200 |
| 2024/08/15 | 1,032 | 1,039 | 1,010 | 1,020 | -12 | -1.2% | 9,200 |
| 2024/08/14 | 1,037 | 1,037 | 1,006 | 1,032 | +5 | +0.5% | 7,600 |
| 2024/08/13 | 995 | 1,050 | 990 | 1,027 | +38 | +3.8% | 21,600 |
| 2024/08/09 | 988 | 1,002 | 965 | 989 | +25 | +2.6% | 23,400 |
| 2024/08/08 | 941 | 977 | 941 | 964 | +32 | +3.4% | 13,100 |
| 2024/08/07 | 942 | 987 | 930 | 932 | -28 | -2.9% | 31,500 |
| 2024/08/06 | 933 | 987 | 901 | 960 | +72 | +8.1% | 57,400 |
| 2024/08/05 | 929 | 973 | 861 | 888 | -101 | -10.2% | 97,200 |
| 2024/08/02 | 1,040 | 1,040 | 989 | 989 | -95 | -8.8% | 100,800 |
| 2024/08/01 | 1,130 | 1,130 | 1,079 | 1,084 | -49 | -4.3% | 49,700 |
| 2024/07/31 | 1,135 | 1,148 | 1,122 | 1,133 | -1 | -0.1% | 7,500 |
| 2024/07/30 | 1,153 | 1,160 | 1,131 | 1,134 | -18 | -1.6% | 8,100 |
| 2024/07/29 | 1,143 | 1,155 | 1,128 | 1,152 | +19 | +1.7% | 11,500 |
| 2024/07/26 | 1,130 | 1,150 | 1,121 | 1,133 | +4 | +0.4% | 28,000 |
| 2024/07/25 | 1,129 | 1,146 | 1,111 | 1,129 | -19 | -1.7% | 24,700 |
| 2024/07/24 | 1,150 | 1,157 | 1,134 | 1,148 | -11 | -0.9% | 16,000 |
| 2024/07/23 | 1,145 | 1,172 | 1,140 | 1,159 | +9 | +0.8% | 10,400 |
| 2024/07/22 | 1,171 | 1,171 | 1,142 | 1,150 | -22 | -1.9% | 31,900 |
| 2024/07/19 | 1,187 | 1,205 | 1,167 | 1,172 | -29 | -2.4% | 22,600 |
| 2024/07/18 | 1,223 | 1,225 | 1,178 | 1,201 | -22 | -1.8% | 29,700 |
| 2024/07/17 | 1,245 | 1,245 | 1,208 | 1,223 | -16 | -1.3% | 22,000 |
| 2024/07/16 | 1,206 | 1,249 | 1,206 | 1,239 | +45 | +3.8% | 31,800 |
| 2024/07/12 | 1,176 | 1,206 | 1,167 | 1,194 | +20 | +1.7% | 28,000 |
| 2024/07/11 | 1,155 | 1,174 | 1,150 | 1,174 | +24 | +2.1% | 19,100 |
| 2024/07/10 | 1,164 | 1,165 | 1,138 | 1,150 | -1 | -0.1% | 15,300 |
| 2024/07/09 | 1,171 | 1,171 | 1,140 | 1,151 | -13 | -1.1% | 25,200 |
| 2024/07/08 | 1,164 | 1,190 | 1,157 | 1,164 | +13 | +1.1% | 37,400 |
| 2024/07/05 | 1,126 | 1,154 | 1,122 | 1,151 | +18 | +1.6% | 23,800 |
| 2024/07/04 | 1,141 | 1,145 | 1,123 | 1,133 | +1 | +0.1% | 19,200 |
| 2024/07/03 | 1,102 | 1,139 | 1,102 | 1,132 | +30 | +2.7% | 25,500 |
201～
250
件表示中 / 314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 | 19,700円 | +9.4% | +16.0% | 3.45% | 11.30倍 | 2.90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 |
| いちよし | 78,500円 | +1.0% | +3.9% | 4.33% | 15.61倍 | 0.91倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| ヒロセ通商 | 424,000円 | -2.0% | +30.3% | 1.18% | 8.65倍 | 1.32倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| あかつき | 50,300円 | +11.5% | +13.1% | 4.97% | 5.64倍 | 0.85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 |
| マーキュリアＨＤ | 79,400円 | +15.0% | +98.8% | 2.77% | 10.24倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
