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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 1,321 | 1,422 | 1,317 | 1,421 | +104 | +7.9% | 122,500 |
2020/08/14 | 1,303 | 1,356 | 1,299 | 1,317 | +23 | +1.8% | 111,500 |
2020/08/13 | 1,255 | 1,346 | 1,251 | 1,294 | +35 | +2.8% | 156,300 |
2020/08/12 | 1,219 | 1,285 | 1,215 | 1,259 | +39 | +3.2% | 60,500 |
2020/08/11 | 1,230 | 1,230 | 1,180 | 1,220 | +25 | +2.1% | 61,000 |
2020/08/07 | 1,223 | 1,223 | 1,171 | 1,195 | -17 | -1.4% | 26,600 |
2020/08/06 | 1,180 | 1,213 | 1,180 | 1,212 | +36 | +3.1% | 30,100 |
2020/08/05 | 1,172 | 1,200 | 1,152 | 1,176 | +27 | +2.3% | 21,000 |
2020/08/04 | 1,197 | 1,197 | 1,149 | 1,149 | -29 | -2.5% | 35,600 |
2020/08/03 | 1,185 | 1,220 | 1,170 | 1,178 | +14 | +1.2% | 48,500 |
2020/07/31 | 1,186 | 1,192 | 1,144 | 1,164 | -52 | -4.3% | 53,800 |
2020/07/30 | 1,213 | 1,226 | 1,163 | 1,216 | +31 | +2.6% | 88,300 |
2020/07/29 | 1,119 | 1,347 | 1,095 | 1,185 | +64 | +5.7% | 346,200 |
2020/07/28 | 1,073 | 1,122 | 1,073 | 1,121 | +43 | +4% | 55,900 |
2020/07/27 | 1,072 | 1,090 | 1,040 | 1,078 | +36 | +3.5% | 46,900 |
2020/07/22 | 1,071 | 1,071 | 1,023 | 1,042 | -29 | -2.7% | 18,000 |
2020/07/21 | 1,059 | 1,071 | 1,043 | 1,071 | +17 | +1.6% | 27,900 |
2020/07/20 | 1,018 | 1,054 | 1,010 | 1,054 | +41 | +4% | 40,100 |
2020/07/17 | 1,003 | 1,016 | 997 | 1,013 | -1 | -0.1% | 27,000 |
2020/07/16 | 988 | 1,014 | 982 | 1,014 | +24 | +2.4% | 45,200 |
2020/07/15 | 960 | 994 | 957 | 990 | +29 | +3% | 25,600 |
2020/07/14 | 960 | 967 | 955 | 961 | +1 | +0.1% | 10,200 |
2020/07/13 | 935 | 960 | 935 | 960 | +32 | +3.4% | 15,100 |
2020/07/10 | 940 | 940 | 910 | 928 | -14 | -1.5% | 23,600 |
2020/07/09 | 970 | 975 | 942 | 942 | -23 | -2.4% | 13,800 |
2020/07/08 | 982 | 982 | 962 | 965 | -25 | -2.5% | 11,800 |
2020/07/07 | 943 | 991 | 943 | 990 | +50 | +5.3% | 34,000 |
2020/07/06 | 935 | 940 | 925 | 940 | +20 | +2.2% | 17,600 |
2020/07/03 | 930 | 941 | 918 | 920 | -12 | -1.3% | 17,200 |
2020/07/02 | 930 | 939 | 918 | 932 | +2 | +0.2% | 20,600 |
2020/07/01 | 939 | 941 | 927 | 930 | -9 | -1% | 9,400 |
2020/06/30 | 943 | 943 | 921 | 939 | +8 | +0.9% | 8,100 |
2020/06/29 | 955 | 955 | 914 | 931 | -17 | -1.8% | 23,400 |
2020/06/26 | 975 | 975 | 948 | 948 | +3 | +0.3% | 12,800 |
2020/06/25 | 949 | 955 | 942 | 945 | -5 | -0.5% | 8,400 |
2020/06/24 | 980 | 982 | 950 | 950 | -30 | -3.1% | 29,500 |
2020/06/23 | 1,000 | 1,000 | 971 | 980 | -24 | -2.4% | 22,600 |
2020/06/22 | 1,019 | 1,019 | 1,001 | 1,004 | -5 | -0.5% | 15,900 |
2020/06/19 | 982 | 1,023 | 982 | 1,009 | +12 | +1.2% | 37,600 |
2020/06/18 | 967 | 997 | 950 | 997 | +30 | +3.1% | 25,900 |
2020/06/17 | 925 | 980 | 909 | 967 | +52 | +5.7% | 40,200 |
2020/06/16 | 901 | 920 | 901 | 915 | +19 | +2.1% | 10,700 |
2020/06/15 | 915 | 923 | 896 | 896 | -16 | -1.8% | 17,400 |
2020/06/12 | 934 | 934 | 894 | 912 | -24 | -2.6% | 24,300 |
2020/06/11 | 970 | 970 | 936 | 936 | -37 | -3.8% | 19,400 |
2020/06/10 | 970 | 976 | 952 | 973 | -4 | -0.4% | 14,400 |
2020/06/09 | 957 | 980 | 956 | 977 | +20 | +2.1% | 23,100 |
2020/06/08 | 940 | 961 | 928 | 957 | +26 | +2.8% | 28,900 |
2020/06/05 | 928 | 936 | 920 | 931 | +3 | +0.3% | 16,300 |
2020/06/04 | 937 | 952 | 922 | 928 | -8 | -0.9% | 19,400 |
1051~
1100
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