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 |
---|---|---|---|---|---|---|---|
2020/12/28 | 1,321 | 1,321 | 1,280 | 1,304 | -31 | -2.3% | 68,600 |
2020/12/25 | 1,360 | 1,367 | 1,328 | 1,335 | -35 | -2.6% | 40,000 |
2020/12/24 | 1,380 | 1,381 | 1,352 | 1,370 | +20 | +1.5% | 19,300 |
2020/12/23 | 1,414 | 1,414 | 1,350 | 1,350 | -35 | -2.5% | 29,400 |
2020/12/22 | 1,421 | 1,429 | 1,373 | 1,385 | -47 | -3.3% | 29,800 |
2020/12/21 | 1,442 | 1,448 | 1,425 | 1,432 | -10 | -0.7% | 13,300 |
2020/12/18 | 1,420 | 1,456 | 1,420 | 1,442 | +4 | +0.3% | 21,000 |
2020/12/17 | 1,430 | 1,444 | 1,422 | 1,438 | -3 | -0.2% | 13,200 |
2020/12/16 | 1,455 | 1,466 | 1,441 | 1,441 | -13 | -0.9% | 9,100 |
2020/12/15 | 1,470 | 1,470 | 1,451 | 1,454 | ±0 | ±0% | 9,500 |
2020/12/14 | 1,485 | 1,485 | 1,451 | 1,454 | -31 | -2.1% | 34,800 |
2020/12/11 | 1,500 | 1,507 | 1,478 | 1,485 | +8 | +0.5% | 12,300 |
2020/12/10 | 1,491 | 1,498 | 1,466 | 1,477 | -27 | -1.8% | 13,300 |
2020/12/09 | 1,499 | 1,504 | 1,482 | 1,504 | -2 | -0.1% | 17,000 |
2020/12/08 | 1,511 | 1,513 | 1,500 | 1,506 | -5 | -0.3% | 12,500 |
2020/12/07 | 1,536 | 1,539 | 1,507 | 1,511 | -25 | -1.6% | 16,200 |
2020/12/04 | 1,530 | 1,540 | 1,520 | 1,536 | +5 | +0.3% | 17,400 |
2020/12/03 | 1,534 | 1,538 | 1,525 | 1,531 | -3 | -0.2% | 13,300 |
2020/12/02 | 1,528 | 1,549 | 1,506 | 1,534 | +9 | +0.6% | 25,300 |
2020/12/01 | 1,452 | 1,525 | 1,452 | 1,525 | +60 | +4.1% | 25,300 |
2020/11/30 | 1,481 | 1,495 | 1,461 | 1,465 | ±0 | ±0% | 14,100 |
2020/11/27 | 1,464 | 1,482 | 1,450 | 1,465 | -11 | -0.7% | 13,400 |
2020/11/26 | 1,509 | 1,509 | 1,474 | 1,476 | -24 | -1.6% | 9,600 |
2020/11/25 | 1,510 | 1,519 | 1,492 | 1,500 | -10 | -0.7% | 16,700 |
2020/11/24 | 1,496 | 1,525 | 1,483 | 1,510 | +28 | +1.9% | 28,700 |
2020/11/20 | 1,492 | 1,508 | 1,482 | 1,482 | -29 | -1.9% | 17,100 |
2020/11/19 | 1,517 | 1,517 | 1,470 | 1,511 | -6 | -0.4% | 36,800 |
2020/11/18 | 1,554 | 1,554 | 1,501 | 1,517 | -38 | -2.4% | 18,200 |
2020/11/17 | 1,598 | 1,598 | 1,537 | 1,555 | -25 | -1.6% | 21,100 |
2020/11/16 | 1,535 | 1,585 | 1,535 | 1,580 | +46 | +3% | 27,300 |
2020/11/13 | 1,563 | 1,602 | 1,521 | 1,534 | +35 | +2.3% | 48,400 |
2020/11/12 | 1,512 | 1,520 | 1,485 | 1,499 | -6 | -0.4% | 20,500 |
2020/11/11 | 1,462 | 1,512 | 1,451 | 1,505 | +70 | +4.9% | 18,100 |
2020/11/10 | 1,544 | 1,544 | 1,404 | 1,435 | -69 | -4.6% | 35,100 |
2020/11/09 | 1,493 | 1,519 | 1,480 | 1,504 | +13 | +0.9% | 19,600 |
2020/11/06 | 1,494 | 1,500 | 1,466 | 1,491 | +11 | +0.7% | 16,500 |
2020/11/05 | 1,472 | 1,496 | 1,453 | 1,480 | +9 | +0.6% | 15,800 |
2020/11/04 | 1,442 | 1,471 | 1,435 | 1,471 | +50 | +3.5% | 30,100 |
2020/11/02 | 1,380 | 1,454 | 1,380 | 1,421 | +54 | +4% | 30,000 |
2020/10/30 | 1,458 | 1,463 | 1,363 | 1,367 | -92 | -6.3% | 51,600 |
2020/10/29 | 1,462 | 1,500 | 1,458 | 1,459 | -43 | -2.9% | 21,000 |
2020/10/28 | 1,500 | 1,533 | 1,490 | 1,502 | +2 | +0.1% | 21,900 |
2020/10/27 | 1,515 | 1,597 | 1,465 | 1,500 | -65 | -4.2% | 118,100 |
2020/10/26 | 1,577 | 1,610 | 1,562 | 1,565 | -26 | -1.6% | 14,700 |
2020/10/23 | 1,607 | 1,607 | 1,560 | 1,591 | -1 | -0.1% | 9,000 |
2020/10/22 | 1,639 | 1,639 | 1,568 | 1,592 | -48 | -2.9% | 19,400 |
2020/10/21 | 1,625 | 1,647 | 1,622 | 1,640 | +28 | +1.7% | 14,400 |
2020/10/20 | 1,609 | 1,634 | 1,587 | 1,612 | +15 | +0.9% | 21,000 |
2020/10/19 | 1,570 | 1,609 | 1,555 | 1,597 | +12 | +0.8% | 30,600 |
2020/10/16 | 1,625 | 1,628 | 1,552 | 1,585 | -60 | -3.6% | 57,300 |
951~
1000
件表示中 / 1496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 | 92,900円 | +6.1% | +12.9% | 2.15% | 12.81倍 | 0.56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 | 297,000円 | +16.6% | +10.0% | 3.10% | 16.31倍 | 5.90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 | 64,200円 | +9.2% | +15.4% | 1.25% | 15.89倍 | 1.65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 |
アドバンスク | 71,500円 | -7.0% | - | 2.45% | 226.98倍 | 3.63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 |
ブロドマイン | 138,700円 | +18.2% | +9.3% | 5.77% | 16.86倍 | 2.07倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。20~40代の顧客中心 |
市場注目の銘柄
チャート関連のコラム