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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,007 | 1,015 | 1,000 | 1,012 | +5 | +0.5% | 25,500 |
2023/12/14 | 1,041 | 1,041 | 999 | 1,007 | -30 | -2.9% | 34,100 |
2023/12/13 | 1,045 | 1,048 | 1,029 | 1,037 | -1 | -0.1% | 19,300 |
2023/12/12 | 1,042 | 1,103 | 1,036 | 1,038 | -4 | -0.4% | 66,300 |
2023/12/11 | 1,042 | 1,065 | 1,039 | 1,042 | +5 | +0.5% | 22,300 |
2023/12/08 | 1,056 | 1,058 | 1,029 | 1,037 | -31 | -2.9% | 50,300 |
2023/12/07 | 1,065 | 1,068 | 1,056 | 1,068 | -10 | -0.9% | 10,600 |
2023/12/06 | 1,051 | 1,083 | 1,051 | 1,078 | +28 | +2.7% | 19,200 |
2023/12/05 | 1,072 | 1,074 | 1,048 | 1,050 | -19 | -1.8% | 41,400 |
2023/12/04 | 1,074 | 1,079 | 1,068 | 1,069 | -1 | -0.1% | 8,600 |
2023/12/01 | 1,089 | 1,094 | 1,070 | 1,070 | -19 | -1.7% | 28,400 |
2023/11/30 | 1,066 | 1,089 | 1,066 | 1,089 | +23 | +2.2% | 18,700 |
2023/11/29 | 1,071 | 1,080 | 1,065 | 1,066 | -17 | -1.6% | 30,400 |
2023/11/28 | 1,096 | 1,102 | 1,078 | 1,083 | -15 | -1.4% | 34,300 |
2023/11/27 | 1,120 | 1,122 | 1,098 | 1,098 | -2 | -0.2% | 19,900 |
2023/11/24 | 1,085 | 1,116 | 1,085 | 1,100 | +15 | +1.4% | 31,200 |
2023/11/22 | 1,078 | 1,086 | 1,073 | 1,085 | +4 | +0.4% | 25,400 |
2023/11/21 | 1,086 | 1,087 | 1,072 | 1,081 | -9 | -0.8% | 12,100 |
2023/11/20 | 1,070 | 1,093 | 1,070 | 1,090 | +29 | +2.7% | 44,700 |
2023/11/17 | 1,052 | 1,073 | 1,052 | 1,061 | +9 | +0.9% | 24,400 |
2023/11/16 | 1,079 | 1,087 | 1,049 | 1,052 | -27 | -2.5% | 32,800 |
2023/11/15 | 1,075 | 1,079 | 1,054 | 1,079 | +17 | +1.6% | 18,400 |
2023/11/14 | 1,065 | 1,085 | 1,046 | 1,062 | +6 | +0.6% | 41,200 |
2023/11/13 | 1,078 | 1,087 | 1,048 | 1,056 | -14 | -1.3% | 62,300 |
2023/11/10 | 1,091 | 1,091 | 1,068 | 1,070 | -29 | -2.6% | 49,700 |
2023/11/09 | 1,124 | 1,124 | 1,080 | 1,099 | -19 | -1.7% | 38,800 |
2023/11/08 | 1,157 | 1,157 | 1,108 | 1,118 | -28 | -2.4% | 25,300 |
2023/11/07 | 1,172 | 1,172 | 1,145 | 1,146 | -28 | -2.4% | 13,600 |
2023/11/06 | 1,185 | 1,190 | 1,170 | 1,174 | +2 | +0.2% | 20,000 |
2023/11/02 | 1,182 | 1,184 | 1,159 | 1,172 | ±0 | ±0% | 14,300 |
2023/11/01 | 1,147 | 1,176 | 1,147 | 1,172 | +28 | +2.4% | 27,400 |
2023/10/31 | 1,143 | 1,150 | 1,126 | 1,144 | +1 | +0.1% | 26,000 |
2023/10/30 | 1,138 | 1,146 | 1,130 | 1,143 | +2 | +0.2% | 12,700 |
2023/10/27 | 1,117 | 1,141 | 1,116 | 1,141 | +26 | +2.3% | 11,200 |
2023/10/26 | 1,137 | 1,145 | 1,113 | 1,115 | -32 | -2.8% | 21,300 |
2023/10/25 | 1,147 | 1,157 | 1,136 | 1,147 | +13 | +1.1% | 17,700 |
2023/10/24 | 1,163 | 1,163 | 1,109 | 1,134 | -22 | -1.9% | 25,300 |
2023/10/23 | 1,140 | 1,170 | 1,140 | 1,156 | +16 | +1.4% | 31,400 |
2023/10/20 | 1,148 | 1,148 | 1,127 | 1,140 | -8 | -0.7% | 23,600 |
2023/10/19 | 1,135 | 1,158 | 1,131 | 1,148 | ±0 | ±0% | 16,100 |
2023/10/18 | 1,155 | 1,156 | 1,137 | 1,148 | -19 | -1.6% | 24,100 |
2023/10/17 | 1,152 | 1,181 | 1,151 | 1,167 | +30 | +2.6% | 31,700 |
2023/10/16 | 1,153 | 1,164 | 1,120 | 1,137 | -33 | -2.8% | 57,000 |
2023/10/13 | 1,167 | 1,174 | 1,150 | 1,170 | -25 | -2.1% | 71,700 |
2023/10/12 | 1,160 | 1,204 | 1,141 | 1,195 | +40 | +3.5% | 154,400 |
2023/10/11 | 1,166 | 1,172 | 1,150 | 1,155 | -17 | -1.5% | 41,000 |
2023/10/10 | 1,123 | 1,172 | 1,122 | 1,172 | +49 | +4.4% | 44,100 |
2023/10/06 | 1,130 | 1,136 | 1,104 | 1,123 | -17 | -1.5% | 43,100 |
2023/10/05 | 1,127 | 1,140 | 1,112 | 1,140 | +15 | +1.3% | 42,700 |
2023/10/04 | 1,156 | 1,176 | 1,125 | 1,125 | -61 | -5.1% | 60,400 |
101~
150
件表示中 / 1373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 | 103,600円 | +6.1% | +12.9% | 1.93% | 14.29倍 | 0.64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 | 460,000円 | +16.6% | +19.3% | 2.00% | 23.34倍 | 8.40倍 |
|
生保軸の訪問型乗合代理店を全国展開。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 | 58,000円 | +9.2% | +15.4% | 1.38% | 14.91倍 | 1.55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 | 101,500円 | +18.1% | - | 3.45% | 24.74倍 | 5.07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 | 168,100円 | +18.2% | +9.3% | 4.76% | 20.40倍 | 2.40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