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 |
---|---|---|---|---|---|---|---|
2018/12/13 | 1,231 | 1,272 | 1,228 | 1,242 | +12 | +1% | 59,100 |
2018/12/12 | 1,195 | 1,235 | 1,195 | 1,230 | +33 | +2.8% | 81,700 |
2018/12/11 | 1,255 | 1,260 | 1,191 | 1,197 | -54 | -4.3% | 83,500 |
2018/12/10 | 1,318 | 1,318 | 1,234 | 1,251 | -62 | -4.7% | 79,500 |
2018/12/07 | 1,306 | 1,327 | 1,299 | 1,313 | +13 | +1% | 47,000 |
2018/12/06 | 1,345 | 1,360 | 1,300 | 1,300 | -44 | -3.3% | 86,000 |
2018/12/05 | 1,326 | 1,348 | 1,320 | 1,344 | -3 | -0.2% | 61,500 |
2018/12/04 | 1,345 | 1,365 | 1,330 | 1,347 | +15 | +1.1% | 112,700 |
2018/12/03 | 1,320 | 1,350 | 1,310 | 1,332 | +16 | +1.2% | 102,600 |
2018/11/30 | 1,299 | 1,350 | 1,299 | 1,316 | +26 | +2% | 88,200 |
2018/11/29 | 1,302 | 1,313 | 1,287 | 1,290 | -18 | -1.4% | 55,700 |
2018/11/28 | 1,286 | 1,315 | 1,285 | 1,308 | +13 | +1% | 65,600 |
2018/11/27 | 1,302 | 1,313 | 1,283 | 1,295 | -15 | -1.1% | 45,100 |
2018/11/26 | 1,316 | 1,329 | 1,306 | 1,310 | -22 | -1.7% | 34,600 |
2018/11/22 | 1,322 | 1,348 | 1,322 | 1,332 | -10 | -0.7% | 19,400 |
2018/11/21 | 1,313 | 1,355 | 1,313 | 1,342 | -15 | -1.1% | 15,800 |
2018/11/20 | 1,352 | 1,376 | 1,350 | 1,357 | -33 | -2.4% | 22,300 |
2018/11/19 | 1,321 | 1,417 | 1,300 | 1,390 | +19 | +1.4% | 45,300 |
2018/11/16 | 1,400 | 1,412 | 1,370 | 1,371 | -17 | -1.2% | 45,400 |
2018/11/15 | 1,350 | 1,395 | 1,350 | 1,388 | +27 | +2% | 24,800 |
2018/11/14 | 1,331 | 1,400 | 1,326 | 1,361 | +11 | +0.8% | 51,600 |
2018/11/13 | 1,335 | 1,357 | 1,307 | 1,350 | -17 | -1.2% | 25,800 |
2018/11/12 | 1,358 | 1,391 | 1,312 | 1,367 | +12 | +0.9% | 77,900 |
2018/11/09 | 1,399 | 1,405 | 1,351 | 1,355 | -44 | -3.1% | 27,600 |
2018/11/08 | 1,413 | 1,424 | 1,390 | 1,399 | +9 | +0.6% | 22,600 |
2018/11/07 | 1,403 | 1,436 | 1,388 | 1,390 | -13 | -0.9% | 20,800 |
2018/11/06 | 1,431 | 1,453 | 1,397 | 1,403 | -37 | -2.6% | 25,800 |
2018/11/05 | 1,418 | 1,470 | 1,405 | 1,440 | +22 | +1.6% | 37,100 |
2018/11/02 | 1,400 | 1,488 | 1,390 | 1,418 | -57 | -3.9% | 144,700 |
2018/11/01 | 1,328 | 1,500 | 1,320 | 1,475 | +175 | +13.5% | 119,600 |
2018/10/31 | 1,295 | 1,340 | 1,272 | 1,300 | +58 | +4.7% | 115,100 |
2018/10/30 | 1,280 | 1,309 | 1,225 | 1,242 | -128 | -9.3% | 251,300 |
2018/10/29 | 1,469 | 1,486 | 1,340 | 1,370 | -139 | -9.2% | 149,500 |
2018/10/26 | 1,611 | 1,626 | 1,500 | 1,509 | -117 | -7.2% | 138,100 |
2018/10/25 | 1,650 | 1,663 | 1,615 | 1,626 | -54 | -3.2% | 65,600 |
2018/10/24 | 1,700 | 1,717 | 1,671 | 1,680 | -27 | -1.6% | 48,300 |
2018/10/23 | 1,709 | 1,726 | 1,692 | 1,707 | -29 | -1.7% | 44,100 |
2018/10/22 | 1,713 | 1,760 | 1,703 | 1,736 | +13 | +0.8% | 28,300 |
2018/10/19 | 1,738 | 1,738 | 1,715 | 1,723 | -33 | -1.9% | 25,000 |
2018/10/18 | 1,764 | 1,770 | 1,733 | 1,756 | -25 | -1.4% | 36,200 |
2018/10/17 | 1,771 | 1,785 | 1,751 | 1,781 | -1 | -0.1% | 39,800 |
2018/10/16 | 1,720 | 1,796 | 1,690 | 1,782 | +30 | +1.7% | 40,500 |
2018/10/15 | 1,820 | 1,820 | 1,730 | 1,752 | -59 | -3.3% | 31,000 |
2018/10/12 | 1,675 | 1,811 | 1,670 | 1,811 | +119 | +7% | 102,000 |
2018/10/11 | 1,698 | 1,710 | 1,679 | 1,692 | -73 | -4.1% | 116,100 |
2018/10/10 | 1,766 | 1,768 | 1,752 | 1,765 | -2 | -0.1% | 50,700 |
2018/10/09 | 1,770 | 1,798 | 1,761 | 1,767 | -35 | -1.9% | 50,300 |
2018/10/05 | 1,820 | 1,822 | 1,790 | 1,802 | -29 | -1.6% | 132,300 |
2018/10/04 | 1,883 | 1,889 | 1,829 | 1,831 | -58 | -3.1% | 181,300 |
2018/10/03 | 1,950 | 1,967 | 1,881 | 1,889 | -61 | -3.1% | 161,500 |
1451~
1500
件表示中 / 1504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 | - | +6.1% | +12.9% | - | - | - |
|
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 | - | +16.6% | +10.0% | - | - | - |
|
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 | - | +9.2% | +15.4% | - | - | - |
|
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 | - | -7.0% | - | - | - | - |
|
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 | - | +18.2% | +9.3% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム