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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,246 | 1,270 | 1,241 | 1,261 | +12 | +1% | 28,800 |
2019/08/01 | 1,238 | 1,250 | 1,235 | 1,249 | +9 | +0.7% | 7,900 |
2019/07/31 | 1,223 | 1,248 | 1,223 | 1,240 | -1 | -0.1% | 13,700 |
2019/07/30 | 1,232 | 1,241 | 1,229 | 1,241 | +24 | +2% | 22,500 |
2019/07/29 | 1,231 | 1,231 | 1,217 | 1,217 | -7 | -0.6% | 14,400 |
2019/07/26 | 1,229 | 1,229 | 1,221 | 1,224 | -2 | -0.2% | 3,800 |
2019/07/25 | 1,227 | 1,231 | 1,223 | 1,226 | -2 | -0.2% | 6,100 |
2019/07/24 | 1,226 | 1,228 | 1,222 | 1,228 | +7 | +0.6% | 2,900 |
2019/07/23 | 1,223 | 1,229 | 1,221 | 1,221 | -8 | -0.7% | 9,500 |
2019/07/22 | 1,230 | 1,231 | 1,223 | 1,229 | +7 | +0.6% | 9,200 |
2019/07/19 | 1,214 | 1,229 | 1,214 | 1,222 | +3 | +0.2% | 6,600 |
2019/07/18 | 1,223 | 1,223 | 1,214 | 1,219 | -2 | -0.2% | 9,900 |
2019/07/17 | 1,233 | 1,233 | 1,220 | 1,221 | -10 | -0.8% | 4,500 |
2019/07/16 | 1,234 | 1,234 | 1,220 | 1,231 | +2 | +0.2% | 7,800 |
2019/07/12 | 1,228 | 1,239 | 1,225 | 1,229 | -4 | -0.3% | 8,300 |
2019/07/11 | 1,226 | 1,234 | 1,224 | 1,233 | +7 | +0.6% | 3,500 |
2019/07/10 | 1,226 | 1,241 | 1,226 | 1,226 | -13 | -1% | 11,500 |
2019/07/09 | 1,226 | 1,243 | 1,226 | 1,239 | +3 | +0.2% | 10,000 |
2019/07/08 | 1,239 | 1,239 | 1,228 | 1,236 | -3 | -0.2% | 3,100 |
2019/07/05 | 1,226 | 1,241 | 1,221 | 1,239 | +14 | +1.1% | 5,600 |
2019/07/04 | 1,233 | 1,240 | 1,225 | 1,225 | -16 | -1.3% | 6,900 |
2019/07/03 | 1,244 | 1,246 | 1,229 | 1,241 | +9 | +0.7% | 8,500 |
2019/07/02 | 1,248 | 1,253 | 1,221 | 1,232 | -22 | -1.8% | 12,800 |
2019/07/01 | 1,247 | 1,262 | 1,247 | 1,254 | +10 | +0.8% | 8,300 |
2019/06/28 | 1,244 | 1,261 | 1,238 | 1,244 | +1 | +0.1% | 8,300 |
2019/06/27 | 1,240 | 1,249 | 1,232 | 1,243 | +21 | +1.7% | 10,700 |
2019/06/26 | 1,227 | 1,230 | 1,211 | 1,222 | -5 | -0.4% | 8,200 |
2019/06/25 | 1,254 | 1,254 | 1,227 | 1,227 | -11 | -0.9% | 11,200 |
2019/06/24 | 1,233 | 1,254 | 1,230 | 1,238 | -5 | -0.4% | 12,300 |
2019/06/21 | 1,213 | 1,256 | 1,211 | 1,243 | +31 | +2.6% | 18,200 |
2019/06/20 | 1,212 | 1,233 | 1,200 | 1,212 | +1 | +0.1% | 24,600 |
2019/06/19 | 1,214 | 1,230 | 1,209 | 1,211 | -3 | -0.2% | 4,800 |
2019/06/18 | 1,228 | 1,235 | 1,212 | 1,214 | -12 | -1% | 5,300 |
2019/06/17 | 1,218 | 1,230 | 1,210 | 1,226 | +1 | +0.1% | 4,000 |
2019/06/14 | 1,242 | 1,242 | 1,213 | 1,225 | +13 | +1.1% | 8,900 |
2019/06/13 | 1,238 | 1,244 | 1,204 | 1,212 | -30 | -2.4% | 21,400 |
2019/06/12 | 1,296 | 1,300 | 1,232 | 1,242 | -61 | -4.7% | 28,200 |
2019/06/11 | 1,284 | 1,309 | 1,281 | 1,303 | +16 | +1.2% | 24,500 |
2019/06/10 | 1,311 | 1,311 | 1,287 | 1,287 | -20 | -1.5% | 5,600 |
2019/06/07 | 1,260 | 1,317 | 1,238 | 1,307 | +58 | +4.6% | 23,000 |
2019/06/06 | 1,207 | 1,263 | 1,207 | 1,249 | +44 | +3.7% | 14,400 |
2019/06/05 | 1,211 | 1,226 | 1,202 | 1,205 | +7 | +0.6% | 19,500 |
2019/06/04 | 1,201 | 1,260 | 1,192 | 1,198 | -28 | -2.3% | 32,300 |
2019/06/03 | 1,250 | 1,272 | 1,216 | 1,226 | -29 | -2.3% | 34,200 |
2019/05/31 | 1,226 | 1,279 | 1,215 | 1,255 | +29 | +2.4% | 25,700 |
2019/05/30 | 1,278 | 1,280 | 1,225 | 1,226 | -59 | -4.6% | 25,300 |
2019/05/29 | 1,330 | 1,330 | 1,278 | 1,285 | -44 | -3.3% | 21,800 |
2019/05/28 | 1,327 | 1,335 | 1,311 | 1,329 | +11 | +0.8% | 26,100 |
2019/05/27 | 1,316 | 1,329 | 1,305 | 1,318 | ±0 | ±0% | 24,500 |
2019/05/24 | 1,315 | 1,327 | 1,281 | 1,318 | +21 | +1.6% | 21,700 |
1301~
1350
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 | 3.23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