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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,650 | 1,710 | 1,635 | 1,697.5 | +62.5 | +3.8% | 125,400 |
| 2025/02/14 | 1,635 | 1,665 | 1,617.5 | 1,635 | ±0 | ±0% | 84,200 |
| 2025/02/13 | 1,612.5 | 1,657.5 | 1,605 | 1,635 | +52.5 | +3.3% | 202,400 |
| 2025/02/12 | 1,550 | 1,587.5 | 1,525 | 1,582.5 | +25 | +1.6% | 57,200 |
| 2025/02/10 | 1,512.5 | 1,612.5 | 1,502.5 | 1,557.5 | +67.5 | +4.5% | 227,600 |
| 2025/02/07 | 1,497.5 | 1,502.5 | 1,487.5 | 1,490 | -7.5 | -0.5% | 26,200 |
| 2025/02/06 | 1,475.5 | 1,500 | 1,475.5 | 1,497.5 | +19.5 | +1.3% | 18,800 |
| 2025/02/05 | 1,507.5 | 1,512.5 | 1,470 | 1,478 | -21 | -1.4% | 33,400 |
| 2025/02/04 | 1,495 | 1,510 | 1,485 | 1,499 | +14 | +0.9% | 38,400 |
| 2025/02/03 | 1,507.5 | 1,530 | 1,470 | 1,485 | -22.5 | -1.5% | 102,800 |
| 2025/01/31 | 1,530 | 1,545 | 1,480.5 | 1,507.5 | +27.5 | +1.9% | 206,600 |
| 2025/01/30 | 1,449.5 | 1,490 | 1,449.5 | 1,480 | +47 | +3.3% | 123,000 |
| 2025/01/29 | 1,406.5 | 1,449.5 | 1,406.5 | 1,433 | +26 | +1.8% | 72,000 |
| 2025/01/28 | 1,393 | 1,433 | 1,380 | 1,407 | +14 | +1% | 70,400 |
| 2025/01/27 | 1,395 | 1,401 | 1,382 | 1,393 | +8.5 | +0.6% | 32,200 |
| 2025/01/24 | 1,356 | 1,397.5 | 1,352.5 | 1,384.5 | +27 | +2% | 48,400 |
| 2025/01/23 | 1,358.5 | 1,367.5 | 1,340 | 1,357.5 | +5 | +0.4% | 20,000 |
| 2025/01/22 | 1,350.5 | 1,358 | 1,334 | 1,352.5 | +4.5 | +0.3% | 46,200 |
| 2025/01/21 | 1,370 | 1,376.5 | 1,345 | 1,348 | -31.5 | -2.3% | 49,400 |
| 2025/01/20 | 1,382.5 | 1,385 | 1,368 | 1,379.5 | +16 | +1.2% | 13,400 |
| 2025/01/17 | 1,364.5 | 1,375 | 1,343 | 1,363.5 | -16.5 | -1.2% | 32,400 |
| 2025/01/16 | 1,380.5 | 1,392.5 | 1,363 | 1,380 | +20.5 | +1.5% | 17,200 |
| 2025/01/15 | 1,367 | 1,373.5 | 1,355.5 | 1,359.5 | +4.5 | +0.3% | 15,000 |
| 2025/01/14 | 1,397 | 1,397 | 1,354.5 | 1,355 | -28.5 | -2.1% | 47,800 |
| 2025/01/10 | 1,375 | 1,399 | 1,370 | 1,383.5 | ±0 | ±0% | 36,400 |
| 2025/01/09 | 1,403.5 | 1,418.5 | 1,375.5 | 1,383.5 | -19.5 | -1.4% | 24,800 |
| 2025/01/08 | 1,399 | 1,409 | 1,386.5 | 1,403 | -6 | -0.4% | 43,400 |
| 2025/01/07 | 1,427.5 | 1,430 | 1,408.5 | 1,409 | -9 | -0.6% | 17,600 |
| 2025/01/06 | 1,431.5 | 1,447.5 | 1,418 | 1,418 | -12.5 | -0.9% | 29,200 |
| 2024/12/30 | 1,410 | 1,430.5 | 1,406.5 | 1,430.5 | +20.5 | +1.5% | 52,000 |
| 2024/12/27 | 1,409.5 | 1,419 | 1,397.5 | 1,410 | +10 | +0.7% | 45,200 |
| 2024/12/26 | 1,371 | 1,407.5 | 1,371 | 1,400 | +40 | +2.9% | 53,000 |
| 2024/12/25 | 1,335 | 1,360 | 1,326 | 1,360 | +37.5 | +2.8% | 54,000 |
| 2024/12/24 | 1,330 | 1,336.5 | 1,322.5 | 1,322.5 | -8 | -0.6% | 49,800 |
| 2024/12/23 | 1,328.5 | 1,338 | 1,315 | 1,330.5 | +2 | +0.2% | 44,000 |
| 2024/12/20 | 1,323 | 1,334.5 | 1,315 | 1,328.5 | +13.5 | +1% | 36,400 |
| 2024/12/19 | 1,290 | 1,320 | 1,275.5 | 1,315 | ±0 | ±0% | 42,000 |
| 2024/12/18 | 1,282.5 | 1,320 | 1,282.5 | 1,315 | +30.5 | +2.4% | 99,400 |
| 2024/12/17 | 1,293 | 1,301.5 | 1,274.5 | 1,284.5 | -8.5 | -0.7% | 52,000 |
| 2024/12/16 | 1,306 | 1,309.5 | 1,281.5 | 1,293 | -18 | -1.4% | 58,000 |
| 2024/12/13 | 1,315 | 1,321 | 1,304.5 | 1,311 | -12.5 | -0.9% | 29,200 |
| 2024/12/12 | 1,314.5 | 1,325 | 1,310.5 | 1,323.5 | +12.5 | +1% | 24,200 |
| 2024/12/11 | 1,319.5 | 1,324 | 1,301 | 1,311 | -8.5 | -0.6% | 22,000 |
| 2024/12/10 | 1,321 | 1,321 | 1,308 | 1,319.5 | +8.5 | +0.6% | 60,200 |
| 2024/12/09 | 1,295 | 1,314.5 | 1,291 | 1,311 | +20.5 | +1.6% | 24,000 |
| 2024/12/06 | 1,300 | 1,300 | 1,286 | 1,290.5 | -9.5 | -0.7% | 36,600 |
| 2024/12/05 | 1,309 | 1,309.5 | 1,292.5 | 1,300 | -8.5 | -0.6% | 59,200 |
| 2024/12/04 | 1,346 | 1,346 | 1,301 | 1,308.5 | -37 | -2.7% | 59,600 |
| 2024/12/03 | 1,331 | 1,352.5 | 1,330 | 1,345.5 | +14.5 | +1.1% | 35,200 |
| 2024/12/02 | 1,325 | 1,343.5 | 1,319.5 | 1,331 | +6 | +0.5% | 20,400 |
351～
400
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
