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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 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 |
2020/10/15 | 1,664 | 1,664 | 1,623 | 1,645 | -19 | -1.1% | 38,800 |
2020/10/14 | 1,699 | 1,699 | 1,664 | 1,664 | -22 | -1.3% | 25,900 |
2020/10/13 | 1,680 | 1,695 | 1,653 | 1,686 | +6 | +0.4% | 24,300 |
2020/10/12 | 1,706 | 1,715 | 1,651 | 1,680 | -48 | -2.8% | 50,100 |
2020/10/09 | 1,780 | 1,785 | 1,711 | 1,728 | -62 | -3.5% | 51,500 |
2020/10/08 | 1,821 | 1,821 | 1,786 | 1,790 | -26 | -1.4% | 17,600 |
2020/10/07 | 1,800 | 1,822 | 1,797 | 1,816 | +9 | +0.5% | 12,200 |
2020/10/06 | 1,782 | 1,831 | 1,757 | 1,807 | +41 | +2.3% | 20,500 |
2020/10/05 | 1,766 | 1,789 | 1,754 | 1,766 | -4 | -0.2% | 14,700 |
2020/10/02 | 1,818 | 1,832 | 1,751 | 1,770 | - | - | 41,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,862 | 1,862 | 1,815 | 1,818 | -44 | -2.4% | 23,300 |
2020/09/29 | 1,800 | 1,870 | 1,800 | 1,862 | +48 | +2.6% | 62,200 |
2020/09/28 | 1,792 | 1,815 | 1,774 | 1,814 | +33 | +1.9% | 31,700 |
2020/09/25 | 1,799 | 1,820 | 1,780 | 1,781 | +7 | +0.4% | 21,400 |
2020/09/24 | 1,797 | 1,801 | 1,740 | 1,774 | -41 | -2.3% | 54,900 |
2020/09/23 | 1,801 | 1,854 | 1,800 | 1,815 | -13 | -0.7% | 44,600 |
2020/09/18 | 1,750 | 1,853 | 1,750 | 1,828 | +63 | +3.6% | 71,300 |
2020/09/17 | 1,749 | 1,767 | 1,710 | 1,765 | +16 | +0.9% | 27,600 |
2020/09/16 | 1,719 | 1,767 | 1,702 | 1,749 | +56 | +3.3% | 52,200 |
2020/09/15 | 1,700 | 1,729 | 1,686 | 1,693 | -17 | -1% | 41,000 |
2020/09/14 | 1,755 | 1,780 | 1,700 | 1,710 | -35 | -2% | 54,800 |
2020/09/11 | 1,751 | 1,751 | 1,670 | 1,745 | -4 | -0.2% | 73,600 |
2020/09/10 | 1,769 | 1,850 | 1,735 | 1,749 | +1 | +0.1% | 160,800 |
2020/09/09 | 1,634 | 1,748 | 1,634 | 1,748 | +108 | +6.6% | 145,300 |
2020/09/08 | 1,562 | 1,642 | 1,550 | 1,640 | +95 | +6.1% | 112,000 |
2020/09/07 | 1,510 | 1,565 | 1,505 | 1,545 | +35 | +2.3% | 38,600 |
2020/09/04 | 1,501 | 1,532 | 1,501 | 1,510 | -35 | -2.3% | 30,600 |
2020/09/03 | 1,527 | 1,559 | 1,503 | 1,545 | +28 | +1.8% | 33,800 |
2020/09/02 | 1,525 | 1,535 | 1,491 | 1,517 | -8 | -0.5% | 41,100 |
2020/09/01 | 1,523 | 1,540 | 1,497 | 1,525 | +2 | +0.1% | 39,000 |
2020/08/31 | 1,527 | 1,544 | 1,492 | 1,523 | +26 | +1.7% | 29,400 |
2020/08/28 | 1,509 | 1,552 | 1,479 | 1,497 | -26 | -1.7% | 69,900 |
2020/08/27 | 1,615 | 1,615 | 1,500 | 1,523 | -77 | -4.8% | 64,300 |
2020/08/26 | 1,639 | 1,639 | 1,561 | 1,600 | -32 | -2% | 83,400 |
2020/08/25 | 1,562 | 1,655 | 1,559 | 1,632 | +87 | +5.6% | 135,100 |
2020/08/24 | 1,471 | 1,561 | 1,471 | 1,545 | +74 | +5% | 107,400 |
2020/08/21 | 1,532 | 1,532 | 1,466 | 1,471 | -54 | -3.5% | 56,900 |
2020/08/20 | 1,540 | 1,543 | 1,495 | 1,525 | -17 | -1.1% | 55,700 |
2020/08/19 | 1,548 | 1,548 | 1,471 | 1,542 | +1 | +0.1% | 97,100 |
2020/08/18 | 1,440 | 1,541 | 1,421 | 1,541 | +120 | +8.4% | 180,400 |
1001~
1050
件表示中 / 1505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 | 97,600円 | +6.1% | +12.9% | 2.05% | 13.46倍 | 0.58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 | 305,000円 | +16.6% | +10.0% | 3.02% | 16.75倍 | 6.06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 | 65,600円 | +9.2% | +15.4% | 1.22% | 16.23倍 | 1.69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 | 63,600円 | -7.0% | - | 2.75% | 201.90倍 | 3.24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 | 131,000円 | +18.2% | +9.3% | 6.11% | 15.94倍 | 1.96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