ＳＢＩリーシングサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,030 | 5,160 | 5,030 | 5,140 | +80 | +1.6% | 40,200 |
| 2025/08/21 | 5,050 | 5,120 | 5,020 | 5,060 | -20 | -0.4% | 35,200 |
| 2025/08/20 | 5,200 | 5,230 | 5,050 | 5,080 | -170 | -3.2% | 85,100 |
| 2025/08/19 | 5,360 | 5,390 | 5,150 | 5,250 | -130 | -2.4% | 74,000 |
| 2025/08/18 | 5,500 | 5,510 | 5,300 | 5,380 | +40 | +0.7% | 52,100 |
| 2025/08/15 | 5,340 | 5,440 | 5,290 | 5,340 | ±0 | ±0% | 53,400 |
| 2025/08/14 | 5,280 | 5,370 | 5,240 | 5,340 | +80 | +1.5% | 36,700 |
| 2025/08/13 | 5,380 | 5,420 | 5,260 | 5,260 | -90 | -1.7% | 78,600 |
| 2025/08/12 | 5,500 | 5,530 | 5,290 | 5,350 | -70 | -1.3% | 124,000 |
| 2025/08/08 | 5,400 | 5,480 | 5,320 | 5,420 | +120 | +2.3% | 97,600 |
| 2025/08/07 | 5,190 | 5,400 | 5,170 | 5,300 | +110 | +2.1% | 69,300 |
| 2025/08/06 | 5,090 | 5,250 | 5,090 | 5,190 | +160 | +3.2% | 94,200 |
| 2025/08/05 | 4,950 | 5,030 | 4,910 | 5,030 | +80 | +1.6% | 62,400 |
| 2025/08/04 | 4,905 | 4,980 | 4,810 | 4,950 | -60 | -1.2% | 112,500 |
| 2025/08/01 | 4,905 | 5,050 | 4,810 | 5,010 | +85 | +1.7% | 154,800 |
| 2025/07/31 | 4,990 | 5,040 | 4,875 | 4,925 | -65 | -1.3% | 140,000 |
| 2025/07/30 | 4,840 | 5,100 | 4,820 | 4,990 | +170 | +3.5% | 259,600 |
| 2025/07/29 | 4,410 | 4,980 | 4,355 | 4,820 | +375 | +8.4% | 517,000 |
| 2025/07/28 | 4,540 | 4,565 | 4,345 | 4,445 | -25 | -0.6% | 122,300 |
| 2025/07/25 | 4,530 | 4,545 | 4,405 | 4,470 | -60 | -1.3% | 71,300 |
| 2025/07/24 | 4,360 | 4,640 | 4,355 | 4,530 | +205 | +4.7% | 104,700 |
| 2025/07/23 | 4,310 | 4,490 | 4,305 | 4,325 | +30 | +0.7% | 80,000 |
| 2025/07/22 | 4,425 | 4,425 | 4,225 | 4,295 | -130 | -2.9% | 79,600 |
| 2025/07/18 | 4,250 | 4,440 | 4,175 | 4,425 | +170 | +4% | 76,900 |
| 2025/07/17 | 4,270 | 4,295 | 4,230 | 4,255 | -15 | -0.4% | 17,000 |
| 2025/07/16 | 4,255 | 4,310 | 4,255 | 4,270 | +15 | +0.4% | 19,000 |
| 2025/07/15 | 4,285 | 4,365 | 4,245 | 4,255 | -25 | -0.6% | 57,700 |
| 2025/07/14 | 4,220 | 4,285 | 4,125 | 4,280 | +105 | +2.5% | 38,300 |
| 2025/07/11 | 4,170 | 4,250 | 4,165 | 4,175 | +15 | +0.4% | 30,600 |
| 2025/07/10 | 4,125 | 4,170 | 4,110 | 4,160 | +50 | +1.2% | 15,500 |
| 2025/07/09 | 4,105 | 4,145 | 4,095 | 4,110 | +35 | +0.9% | 12,300 |
| 2025/07/08 | 4,035 | 4,095 | 3,990 | 4,075 | +80 | +2% | 22,200 |
| 2025/07/07 | 4,005 | 4,020 | 3,970 | 3,995 | -45 | -1.1% | 26,700 |
| 2025/07/04 | 4,090 | 4,090 | 4,000 | 4,040 | +20 | +0.5% | 20,400 |
| 2025/07/03 | 4,145 | 4,145 | 4,000 | 4,020 | -55 | -1.3% | 36,000 |
| 2025/07/02 | 4,135 | 4,135 | 4,055 | 4,075 | -100 | -2.4% | 34,100 |
| 2025/07/01 | 4,205 | 4,250 | 4,145 | 4,175 | -50 | -1.2% | 26,900 |
| 2025/06/30 | 4,290 | 4,350 | 4,170 | 4,225 | -30 | -0.7% | 41,300 |
| 2025/06/27 | 4,230 | 4,360 | 4,215 | 4,255 | +30 | +0.7% | 43,700 |
| 2025/06/26 | 4,315 | 4,340 | 4,210 | 4,225 | -80 | -1.9% | 25,300 |
| 2025/06/25 | 4,315 | 4,335 | 4,200 | 4,305 | +25 | +0.6% | 41,500 |
| 2025/06/24 | 4,200 | 4,285 | 4,150 | 4,280 | +130 | +3.1% | 62,300 |
| 2025/06/23 | 4,100 | 4,195 | 4,050 | 4,150 | -20 | -0.5% | 39,600 |
| 2025/06/20 | 4,030 | 4,190 | 4,030 | 4,170 | +70 | +1.7% | 58,900 |
| 2025/06/19 | 4,065 | 4,150 | 4,000 | 4,100 | +105 | +2.6% | 50,400 |
| 2025/06/18 | 3,920 | 4,000 | 3,920 | 3,995 | +50 | +1.3% | 35,600 |
| 2025/06/17 | 3,955 | 3,980 | 3,910 | 3,945 | ±0 | ±0% | 17,800 |
| 2025/06/16 | 3,870 | 3,950 | 3,820 | 3,945 | +135 | +3.5% | 25,600 |
| 2025/06/13 | 3,955 | 3,955 | 3,810 | 3,810 | -100 | -2.6% | 27,700 |
| 2025/06/12 | 3,950 | 3,975 | 3,885 | 3,910 | -40 | -1% | 21,500 |
1～
50
件表示中 / 698件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩリーシンク」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リーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| 極東証券 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| ＨＳＨＤ | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| 東洋証 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61倍 | 1.22倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| 水戸証 | 54,900円 | +0.1% | +0.1% | 5.46% | 13.60倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
