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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,216 | 1,221 | 1,175 | 1,186 | -44 | -3.6% | 52,000 |
2023/10/02 | 1,213 | 1,235 | 1,205 | 1,230 | +23 | +1.9% | 93,400 |
2023/09/29 | 1,240 | 1,243 | 1,181 | 1,207 | -38 | -3.1% | 73,600 |
2023/09/28 | 1,252 | 1,265 | 1,240 | 1,245 | -1 | -0.1% | 26,800 |
2023/09/27 | 1,230 | 1,246 | 1,212 | 1,246 | +12 | +1% | 46,000 |
2023/09/26 | 1,241 | 1,253 | 1,229 | 1,234 | -14 | -1.1% | 34,700 |
2023/09/25 | 1,245 | 1,255 | 1,216 | 1,248 | -2 | -0.2% | 34,200 |
2023/09/22 | 1,213 | 1,250 | 1,200 | 1,250 | +27 | +2.2% | 55,200 |
2023/09/21 | 1,259 | 1,259 | 1,213 | 1,223 | -27 | -2.2% | 45,000 |
2023/09/20 | 1,259 | 1,273 | 1,244 | 1,250 | -21 | -1.7% | 45,200 |
2023/09/19 | 1,260 | 1,276 | 1,244 | 1,271 | +3 | +0.2% | 45,600 |
2023/09/15 | 1,318 | 1,318 | 1,256 | 1,268 | -42 | -3.2% | 81,800 |
2023/09/14 | 1,214 | 1,318 | 1,214 | 1,310 | +91 | +7.5% | 87,700 |
2023/09/13 | 1,236 | 1,237 | 1,188 | 1,219 | -17 | -1.4% | 45,300 |
2023/09/12 | 1,185 | 1,254 | 1,179 | 1,236 | +53 | +4.5% | 72,600 |
2023/09/11 | 1,175 | 1,191 | 1,155 | 1,183 | +12 | +1% | 42,600 |
2023/09/08 | 1,128 | 1,171 | 1,126 | 1,171 | +22 | +1.9% | 54,400 |
2023/09/07 | 1,120 | 1,154 | 1,110 | 1,149 | +29 | +2.6% | 31,400 |
2023/09/06 | 1,114 | 1,120 | 1,105 | 1,120 | +8 | +0.7% | 24,800 |
2023/09/05 | 1,116 | 1,116 | 1,095 | 1,112 | -4 | -0.4% | 26,500 |
2023/09/04 | 1,098 | 1,117 | 1,098 | 1,116 | +14 | +1.3% | 31,100 |
2023/09/01 | 1,099 | 1,106 | 1,099 | 1,102 | +3 | +0.3% | 19,800 |
2023/08/31 | 1,100 | 1,110 | 1,098 | 1,099 | -1 | -0.1% | 17,700 |
2023/08/30 | 1,103 | 1,111 | 1,098 | 1,100 | -3 | -0.3% | 22,200 |
2023/08/29 | 1,092 | 1,117 | 1,091 | 1,103 | +8 | +0.7% | 23,900 |
2023/08/28 | 1,095 | 1,098 | 1,079 | 1,095 | +7 | +0.6% | 27,900 |
2023/08/25 | 1,087 | 1,105 | 1,066 | 1,088 | -21 | -1.9% | 29,900 |
2023/08/24 | 1,100 | 1,123 | 1,100 | 1,109 | +17 | +1.6% | 20,800 |
2023/08/23 | 1,088 | 1,093 | 1,087 | 1,092 | ±0 | ±0% | 11,200 |
2023/08/22 | 1,085 | 1,093 | 1,085 | 1,092 | +10 | +0.9% | 16,900 |
2023/08/21 | 1,070 | 1,093 | 1,065 | 1,082 | -11 | -1% | 25,300 |
2023/08/18 | 1,088 | 1,109 | 1,082 | 1,093 | -12 | -1.1% | 21,400 |
2023/08/17 | 1,126 | 1,128 | 1,080 | 1,105 | -27 | -2.4% | 52,900 |
2023/08/16 | 1,162 | 1,168 | 1,132 | 1,132 | -42 | -3.6% | 28,400 |
2023/08/15 | 1,162 | 1,179 | 1,157 | 1,174 | +12 | +1% | 18,000 |
2023/08/14 | 1,185 | 1,187 | 1,154 | 1,162 | -13 | -1.1% | 16,300 |
2023/08/10 | 1,180 | 1,183 | 1,121 | 1,175 | -15 | -1.3% | 61,100 |
2023/08/09 | 1,181 | 1,201 | 1,164 | 1,190 | -7 | -0.6% | 24,700 |
2023/08/08 | 1,245 | 1,247 | 1,185 | 1,197 | -46 | -3.7% | 28,900 |
2023/08/07 | 1,159 | 1,244 | 1,159 | 1,243 | +71 | +6.1% | 48,800 |
2023/08/04 | 1,152 | 1,185 | 1,140 | 1,172 | +17 | +1.5% | 22,700 |
2023/08/03 | 1,168 | 1,168 | 1,140 | 1,155 | -32 | -2.7% | 34,600 |
2023/08/02 | 1,173 | 1,192 | 1,148 | 1,187 | +34 | +2.9% | 46,300 |
2023/08/01 | 1,110 | 1,154 | 1,092 | 1,153 | +73 | +6.8% | 83,100 |
2023/07/31 | 1,077 | 1,095 | 1,076 | 1,080 | +24 | +2.3% | 26,900 |
2023/07/28 | 1,039 | 1,064 | 1,034 | 1,056 | +9 | +0.9% | 19,900 |
2023/07/27 | 1,053 | 1,053 | 1,038 | 1,047 | -2 | -0.2% | 13,100 |
2023/07/26 | 1,048 | 1,049 | 1,036 | 1,049 | +1 | +0.1% | 9,800 |
2023/07/25 | 1,054 | 1,055 | 1,036 | 1,048 | -4 | -0.4% | 8,700 |
2023/07/24 | 1,039 | 1,052 | 1,031 | 1,052 | +27 | +2.6% | 21,900 |
151~
200
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