ＳＢＩグローバルアセットマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/01 | 897.9 | 897.9 | 895.8 | 895.8 | -2.1 | -0.2% | 24,000 |
| 2000/08/31 | 897.9 | 906.2 | 897.9 | 897.9 | ±0 | ±0% | 19,200 |
| 2000/08/30 | 941.7 | 952.1 | 897.9 | 897.9 | -100 | -10% | 48,000 |
| 2000/08/29 | 1,010.4 | 1,010.4 | 997.9 | 997.9 | -22.9 | -2.2% | 19,200 |
| 2000/08/28 | 1,041.7 | 1,041.7 | 1,020.8 | 1,020.8 | -10.4 | -1% | 52,800 |
| 2000/08/25 | 1,031.2 | 1,031.2 | 1,010.4 | 1,031.2 | +10.4 | +1% | 43,200 |
| 2000/08/24 | 1,022.9 | 1,043.7 | 1,020.8 | 1,020.8 | +10.4 | +1% | 38,400 |
| 2000/08/23 | 1,020.8 | 1,041.7 | 1,010.4 | 1,010.4 | +20.8 | +2.1% | 38,400 |
| 2000/08/22 | 989.6 | 989.6 | 968.7 | 989.6 | ±0 | ±0% | 24,000 |
| 2000/08/21 | 989.6 | 989.6 | 989.6 | 989.6 | -6.2 | -0.6% | 9,600 |
| 2000/08/18 | 1,058.3 | 1,058.3 | 989.6 | 995.8 | -75 | -7% | 33,600 |
| 2000/08/17 | 1,083.3 | 1,083.3 | 1,070.8 | 1,070.8 | -12.5 | -1.2% | 19,200 |
| 2000/08/16 | 1,147.9 | 1,166.7 | 1,083.3 | 1,083.3 | -41.7 | -3.7% | 148,800 |
| 2000/08/15 | 1,125 | 1,125 | 1,125 | 1,125 | +125 | +12.5% | 67,200 |
| 2000/08/14 | 937.5 | 1,000 | 937.5 | 1,000 | +83.3 | +9.1% | 9,600 |
| 2000/08/11 | 912.5 | 916.7 | 893.7 | 916.7 | -16.6 | -1.8% | 24,000 |
| 2000/08/10 | 891.7 | 933.3 | 891.7 | 933.3 | +104.1 | +12.6% | 62,400 |
| 2000/08/09 | 756.2 | 829.2 | 756.2 | 829.2 | +104.2 | +14.4% | 33,600 |
| 2000/08/08 | 687.5 | 725 | 650 | 725 | +68.8 | +10.5% | 33,600 |
| 2000/08/07 | 614.6 | 656.2 | 614.6 | 656.2 | ±0 | ±0% | 33,600 |
| 2000/08/04 | 658.3 | 658.3 | 627.1 | 656.2 | -2.1 | -0.3% | 48,000 |
| 2000/08/03 | 729.2 | 729.2 | 645.8 | 658.3 | -106.3 | -13.9% | 48,000 |
| 2000/08/02 | 772.9 | 772.9 | 764.6 | 764.6 | -8.3 | -1.1% | 43,200 |
| 2000/08/01 | 766.7 | 772.9 | 762.5 | 772.9 | +12.5 | +1.6% | 105,600 |
| 2000/07/31 | 760.4 | 760.4 | 760.4 | 760.4 | -104.2 | -12.1% | 38,400 |
| 2000/07/28 | 877.1 | 877.1 | 864.6 | 864.6 | -104.1 | -10.7% | 24,000 |
| 2000/07/27 | 968.7 | 968.7 | 968.7 | 968.7 | ±0 | ±0% | 9,600 |
| 2000/07/26 | 933.3 | 968.7 | 933.3 | 968.7 | +35.4 | +3.8% | 14,400 |
| 2000/07/25 | 935.4 | 935.4 | 906.2 | 933.3 | -45.9 | -4.7% | 48,000 |
| 2000/07/24 | 1,083.3 | 1,083.3 | 979.2 | 979.2 | -187.5 | -16.1% | 24,000 |
| 2000/07/21 | 1,247.9 | 1,247.9 | 1,166.7 | 1,166.7 | -83.3 | -6.7% | 14,400 |
| 2000/07/19 | 1,206.2 | 1,250 | 1,206.2 | 1,250 | -41.7 | -3.2% | 28,800 |
| 2000/07/18 | 1,225 | 1,333.3 | 1,225 | 1,291.7 | +62.5 | +5.1% | 81,600 |
| 2000/07/17 | 1,125 | 1,229.2 | 1,125 | 1,229.2 | +106.3 | +9.5% | 52,800 |
| 2000/07/14 | 1,085.4 | 1,122.9 | 1,083.3 | 1,122.9 | +39.6 | +3.7% | 19,200 |
| 2000/07/13 | 1,020.8 | 1,083.3 | 1,020.8 | 1,083.3 | +62.5 | +6.1% | 81,600 |
| 2000/07/12 | 1,062.5 | 1,062.5 | 1,020.8 | 1,020.8 | -125 | -10.9% | 67,200 |
| 2000/07/11 | 1,208.3 | 1,208.3 | 1,145.8 | 1,145.8 | -83.4 | -6.8% | 38,400 |
| 2000/07/10 | 1,210.4 | 1,229.2 | 1,208.3 | 1,229.2 | +20.9 | +1.7% | 19,200 |
| 2000/07/07 | 1,222.9 | 1,237.5 | 1,208.3 | 1,208.3 | -2.1 | -0.2% | 57,600 |
| 2000/07/06 | 1,252.1 | 1,252.1 | 1,166.7 | 1,210.4 | -39.6 | -3.2% | 38,400 |
| 2000/07/05 | 1,227.1 | 1,270.8 | 1,208.3 | 1,250 | +41.7 | +3.5% | 62,400 |
| 2000/07/04 | 1,125 | 1,208.3 | 1,125 | 1,208.3 | +83.3 | +7.4% | 72,000 |
| 2000/07/03 | 1,287.5 | 1,287.5 | 1,120.8 | 1,125 | -183.3 | -14% | 163,200 |
| 2000/06/30 | 1,352.1 | 1,354.2 | 1,250 | 1,308.3 | -129.2 | -9% | 163,200 |
| 2000/06/29 | 1,510.4 | 1,535.4 | 1,416.7 | 1,437.5 | -83.3 | -5.5% | 158,400 |
| 2000/06/28 | 1,522.9 | 1,541.7 | 1,500 | 1,520.8 | -43.8 | -2.8% | 129,600 |
| 2000/06/27 | 1,508.3 | 1,625 | 1,458.3 | 1,564.6 | - | - | 739,200 |
| 2000/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
5801～
5850
件表示中 / 5851件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩＧアセット」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩＧアセット | 67,500円 | +13.5% | +3.6% | 3.26% | 37.84倍 | 3.79倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| アルプス技 | 284,200円 | +7.1% | +4.9% | 3.10% | 16.14倍 | 3.36倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 応用地 | 237,400円 | +0.6% | +11.3% | 2.44% | 21.57倍 | 0.75倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 140,200円 | +12.8% | -23.8% | 3.57% | 14.89倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| エラン | 94,900円 | +20.7% | +14.9% | 1.48% | 20.13倍 | 5.31倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
市場注目の銘柄
チャート関連のコラム
