ＳＢＩインシュアランスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,070 | 1,074 | 991 | 1,016 | -74 | -6.8% | 100,700 |
| 2025/04/03 | 1,070 | 1,107 | 1,063 | 1,090 | -18 | -1.6% | 62,300 |
| 2025/04/02 | 1,107 | 1,109 | 1,091 | 1,108 | +1 | +0.1% | 31,200 |
| 2025/04/01 | 1,128 | 1,128 | 1,107 | 1,107 | -15 | -1.3% | 26,000 |
| 2025/03/31 | 1,150 | 1,154 | 1,118 | 1,122 | -37 | -3.2% | 62,100 |
| 2025/03/28 | 1,150 | 1,180 | 1,148 | 1,159 | -12 | -1% | 31,500 |
| 2025/03/27 | 1,171 | 1,185 | 1,166 | 1,171 | +4 | +0.3% | 48,400 |
| 2025/03/26 | 1,162 | 1,183 | 1,148 | 1,167 | +3 | +0.3% | 54,000 |
| 2025/03/25 | 1,165 | 1,221 | 1,148 | 1,164 | +22 | +1.9% | 112,900 |
| 2025/03/24 | 1,145 | 1,148 | 1,137 | 1,142 | -4 | -0.3% | 16,900 |
| 2025/03/21 | 1,147 | 1,151 | 1,138 | 1,146 | ±0 | ±0% | 46,000 |
| 2025/03/19 | 1,154 | 1,155 | 1,144 | 1,146 | -1 | -0.1% | 22,200 |
| 2025/03/18 | 1,143 | 1,160 | 1,138 | 1,147 | +5 | +0.4% | 33,400 |
| 2025/03/17 | 1,160 | 1,167 | 1,142 | 1,142 | -7 | -0.6% | 28,600 |
| 2025/03/14 | 1,155 | 1,167 | 1,147 | 1,149 | -4 | -0.3% | 33,600 |
| 2025/03/13 | 1,148 | 1,154 | 1,143 | 1,153 | +15 | +1.3% | 16,200 |
| 2025/03/12 | 1,134 | 1,147 | 1,130 | 1,138 | +3 | +0.3% | 20,500 |
| 2025/03/11 | 1,130 | 1,135 | 1,106 | 1,135 | -15 | -1.3% | 50,200 |
| 2025/03/10 | 1,180 | 1,180 | 1,148 | 1,150 | -20 | -1.7% | 44,700 |
| 2025/03/07 | 1,150 | 1,186 | 1,140 | 1,170 | +16 | +1.4% | 49,900 |
| 2025/03/06 | 1,157 | 1,166 | 1,150 | 1,154 | -2 | -0.2% | 37,400 |
| 2025/03/05 | 1,150 | 1,156 | 1,138 | 1,156 | -3 | -0.3% | 23,900 |
| 2025/03/04 | 1,132 | 1,166 | 1,120 | 1,159 | +16 | +1.4% | 80,700 |
| 2025/03/03 | 1,151 | 1,164 | 1,142 | 1,143 | ±0 | ±0% | 52,200 |
| 2025/02/28 | 1,132 | 1,144 | 1,110 | 1,143 | +19 | +1.7% | 68,100 |
| 2025/02/27 | 1,130 | 1,165 | 1,120 | 1,124 | +2 | +0.2% | 47,200 |
| 2025/02/26 | 1,139 | 1,169 | 1,111 | 1,122 | +17 | +1.5% | 56,100 |
| 2025/02/25 | 1,061 | 1,120 | 1,056 | 1,105 | +40 | +3.8% | 62,700 |
| 2025/02/21 | 1,107 | 1,110 | 1,042 | 1,065 | -50 | -4.5% | 106,800 |
| 2025/02/20 | 1,126 | 1,126 | 1,096 | 1,115 | -11 | -1% | 40,400 |
| 2025/02/19 | 1,122 | 1,140 | 1,122 | 1,126 | -1 | -0.1% | 36,600 |
| 2025/02/18 | 1,112 | 1,138 | 1,104 | 1,127 | +16 | +1.4% | 39,000 |
| 2025/02/17 | 1,136 | 1,136 | 1,097 | 1,111 | -14 | -1.2% | 43,500 |
| 2025/02/14 | 1,116 | 1,130 | 1,116 | 1,125 | +9 | +0.8% | 40,000 |
| 2025/02/13 | 1,083 | 1,124 | 1,072 | 1,116 | +40 | +3.7% | 68,300 |
| 2025/02/12 | 1,090 | 1,106 | 1,074 | 1,076 | -8 | -0.7% | 51,300 |
| 2025/02/10 | 1,078 | 1,090 | 1,075 | 1,084 | +1 | +0.1% | 21,900 |
| 2025/02/07 | 1,088 | 1,092 | 1,070 | 1,083 | -8 | -0.7% | 27,300 |
| 2025/02/06 | 1,105 | 1,109 | 1,091 | 1,091 | -16 | -1.4% | 17,700 |
| 2025/02/05 | 1,107 | 1,119 | 1,090 | 1,107 | +7 | +0.6% | 29,700 |
| 2025/02/04 | 1,096 | 1,108 | 1,084 | 1,100 | +3 | +0.3% | 41,600 |
| 2025/02/03 | 1,097 | 1,099 | 1,080 | 1,097 | -12 | -1.1% | 37,200 |
| 2025/01/31 | 1,077 | 1,115 | 1,074 | 1,109 | +31 | +2.9% | 97,400 |
| 2025/01/30 | 1,088 | 1,093 | 1,070 | 1,078 | -7 | -0.6% | 29,400 |
| 2025/01/29 | 1,067 | 1,105 | 1,067 | 1,085 | +15 | +1.4% | 109,800 |
| 2025/01/28 | 1,075 | 1,080 | 1,063 | 1,070 | -2 | -0.2% | 32,000 |
| 2025/01/27 | 1,065 | 1,077 | 1,058 | 1,072 | +11 | +1% | 34,600 |
| 2025/01/24 | 1,057 | 1,085 | 1,057 | 1,061 | -6 | -0.6% | 33,900 |
| 2025/01/23 | 1,069 | 1,079 | 1,057 | 1,067 | -2 | -0.2% | 18,400 |
| 2025/01/22 | 1,074 | 1,087 | 1,068 | 1,069 | -5 | -0.5% | 40,200 |
1～
50
件表示中 / 1589件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩインシュ」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インシュ | 91,700円 | +7.9% | +14.1% | 2.51% | 11.98倍 | 0.55倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
| ＦＰパートナー | 228,900円 | +13.0% | +11.9% | 4.11% | 13.01倍 | 4.45倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| アニコムＨＤ | 46,000円 | +9.2% | +15.4% | 1.74% | 11.12倍 | 1.16倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| アイリック | 62,000円 | +21.7% | +31.0% | 3.23% | 12.01倍 | 1.40倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| アドバンスク | 20,400円 | -4.5% | - | 0.00% | - | -0.91倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
市場注目の銘柄
チャート関連のコラム
