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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,346 | 1,370 | 1,337 | 1,358 | +7.5 | +0.6% | 50,400 |
| 2024/09/13 | 1,362.5 | 1,367.5 | 1,348 | 1,350.5 | -12 | -0.9% | 22,400 |
| 2024/09/12 | 1,364 | 1,376 | 1,344.5 | 1,362.5 | +31.5 | +2.4% | 21,800 |
| 2024/09/11 | 1,369.5 | 1,381.5 | 1,316 | 1,331 | -39.5 | -2.9% | 52,200 |
| 2024/09/10 | 1,381.5 | 1,388.5 | 1,369 | 1,370.5 | -6.5 | -0.5% | 18,800 |
| 2024/09/09 | 1,327.5 | 1,381 | 1,322.5 | 1,377 | -0.5 | ±0% | 42,200 |
| 2024/09/06 | 1,419.5 | 1,420 | 1,354.5 | 1,377.5 | -20 | -1.4% | 49,400 |
| 2024/09/05 | 1,397.5 | 1,436.5 | 1,389 | 1,397.5 | -7.5 | -0.5% | 24,400 |
| 2024/09/04 | 1,444.5 | 1,457.5 | 1,405 | 1,405 | -91.5 | -6.1% | 71,400 |
| 2024/09/03 | 1,498 | 1,507.5 | 1,476 | 1,496.5 | -1.5 | -0.1% | 20,800 |
| 2024/09/02 | 1,487.5 | 1,522.5 | 1,477.5 | 1,498 | +26.5 | +1.8% | 36,800 |
| 2024/08/30 | 1,451.5 | 1,487.5 | 1,450 | 1,471.5 | +35 | +2.4% | 39,200 |
| 2024/08/29 | 1,435 | 1,454 | 1,435 | 1,436.5 | -9.5 | -0.7% | 20,800 |
| 2024/08/28 | 1,463 | 1,463 | 1,432.5 | 1,446 | -28 | -1.9% | 42,600 |
| 2024/08/27 | 1,477.5 | 1,498.5 | 1,470 | 1,474 | -7.5 | -0.5% | 17,600 |
| 2024/08/26 | 1,458 | 1,502.5 | 1,454 | 1,481.5 | +23.5 | +1.6% | 63,400 |
| 2024/08/23 | 1,450 | 1,462 | 1,430.5 | 1,458 | +13 | +0.9% | 46,600 |
| 2024/08/22 | 1,470.5 | 1,482.5 | 1,436.5 | 1,445 | -29.5 | -2% | 33,400 |
| 2024/08/21 | 1,469.5 | 1,507.5 | 1,466 | 1,474.5 | -20 | -1.3% | 72,800 |
| 2024/08/20 | 1,439 | 1,512.5 | 1,430 | 1,494.5 | +78.5 | +5.5% | 108,600 |
| 2024/08/19 | 1,426 | 1,459 | 1,411 | 1,416 | -10 | -0.7% | 92,800 |
| 2024/08/16 | 1,374.5 | 1,432.5 | 1,370 | 1,426 | +81.5 | +6.1% | 125,800 |
| 2024/08/15 | 1,319.5 | 1,357.5 | 1,316 | 1,344.5 | +8 | +0.6% | 42,200 |
| 2024/08/14 | 1,347.5 | 1,363 | 1,310 | 1,336.5 | -3 | -0.2% | 86,800 |
| 2024/08/13 | 1,325 | 1,346.5 | 1,315.5 | 1,339.5 | +21 | +1.6% | 66,600 |
| 2024/08/09 | 1,281.5 | 1,348.5 | 1,281.5 | 1,318.5 | +82.5 | +6.7% | 127,600 |
| 2024/08/08 | 1,218.5 | 1,275 | 1,205 | 1,236 | -7.5 | -0.6% | 149,600 |
| 2024/08/07 | 1,150.5 | 1,290 | 1,150.5 | 1,243.5 | +68 | +5.8% | 170,800 |
| 2024/08/06 | 1,220.5 | 1,250 | 1,161.5 | 1,175.5 | +105 | +9.8% | 224,400 |
| 2024/08/05 | 1,225 | 1,286 | 1,070.5 | 1,070.5 | -250 | -18.9% | 429,000 |
| 2024/08/02 | 1,400 | 1,400.5 | 1,315 | 1,320.5 | -173 | -11.6% | 387,400 |
| 2024/08/01 | 1,620 | 1,622.5 | 1,488.5 | 1,493.5 | -161.5 | -9.8% | 260,400 |
| 2024/07/31 | 1,627.5 | 1,660 | 1,617.5 | 1,655 | +5 | +0.3% | 142,200 |
| 2024/07/30 | 1,530 | 1,667.5 | 1,530 | 1,650 | +200 | +13.8% | 730,600 |
| 2024/07/29 | 1,463.5 | 1,475 | 1,436.5 | 1,450 | -19 | -1.3% | 279,200 |
| 2024/07/26 | 1,474 | 1,476.5 | 1,459 | 1,469 | +6 | +0.4% | 37,400 |
| 2024/07/25 | 1,494.5 | 1,495 | 1,452.5 | 1,463 | -52 | -3.4% | 184,800 |
| 2024/07/24 | 1,532.5 | 1,547.5 | 1,510 | 1,515 | -12.5 | -0.8% | 57,200 |
| 2024/07/23 | 1,537.5 | 1,562.5 | 1,520 | 1,527.5 | ±0 | ±0% | 48,400 |
| 2024/07/22 | 1,555 | 1,565 | 1,510 | 1,527.5 | -22.5 | -1.5% | 80,600 |
| 2024/07/19 | 1,570 | 1,570 | 1,530 | 1,550 | -20 | -1.3% | 58,600 |
| 2024/07/18 | 1,572.5 | 1,602.5 | 1,560 | 1,570 | -7.5 | -0.5% | 27,200 |
| 2024/07/17 | 1,585 | 1,602.5 | 1,577.5 | 1,577.5 | +12.5 | +0.8% | 33,600 |
| 2024/07/16 | 1,562.5 | 1,585 | 1,562.5 | 1,565 | +12.5 | +0.8% | 28,600 |
| 2024/07/12 | 1,532.5 | 1,562.5 | 1,527.5 | 1,552.5 | +2.5 | +0.2% | 32,400 |
| 2024/07/11 | 1,545 | 1,560 | 1,537.5 | 1,550 | +20 | +1.3% | 50,200 |
| 2024/07/10 | 1,570 | 1,570 | 1,520 | 1,530 | -40 | -2.5% | 57,200 |
| 2024/07/09 | 1,572.5 | 1,577.5 | 1,555 | 1,570 | +7.5 | +0.5% | 40,200 |
| 2024/07/08 | 1,592.5 | 1,592.5 | 1,562.5 | 1,562.5 | -20 | -1.3% | 23,600 |
| 2024/07/05 | 1,615 | 1,615 | 1,575 | 1,582.5 | -32.5 | -2% | 41,800 |
451～
500
件表示中 / 921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 | 276,700円 | +2.7% | +2.5% | 4.16% | 7.23倍 | 1.54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 |
| 東洋証 | 67,300円 | +3.1% | +1.3% | 7.43% | 11.15倍 | 1.49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 |
| ＨＳＨＤ | 117,100円 | +3.7% | +1.6% | 0.85% | 2.35倍 | 0.35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 |
| トレイダーズ | 127,200円 | +18.8% | +13.6% | 3.54% | 6.99倍 | 1.70倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| ヒロセ通商 | 389,500円 | +0.1% | +0.9% | 1.00% | 11.41倍 | 1.10倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。自社でシステム開発人材を抱える |
市場注目の銘柄
チャート関連のコラム
