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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 155.8 | 157.5 | 151.7 | 151.7 | -10 | -6.2% | 235,200 |
| 2005/04/15 | 158.3 | 166.7 | 156.7 | 161.7 | -4.1 | -2.5% | 423,600 |
| 2005/04/14 | 163.3 | 170 | 159.2 | 165.8 | -7.5 | -4.3% | 882,000 |
| 2005/04/13 | 196.7 | 205.8 | 164.2 | 173.3 | -1.7 | -1% | 5,358,001 |
| 2005/04/12 | 154.2 | 175 | 153.3 | 175 | +25 | +16.7% | 1,611,600 |
| 2005/04/11 | 148.3 | 150.8 | 145.8 | 150 | -1.7 | -1.1% | 56,400 |
| 2005/04/08 | 147.5 | 151.7 | 146.7 | 151.7 | +3.4 | +2.3% | 60,000 |
| 2005/04/07 | 151.7 | 151.7 | 148.3 | 148.3 | -2.5 | -1.7% | 34,800 |
| 2005/04/06 | 149.2 | 150.8 | 148.3 | 150.8 | +1.6 | +1.1% | 80,400 |
| 2005/04/05 | 146.7 | 149.2 | 145.8 | 149.2 | +3.4 | +2.3% | 40,800 |
| 2005/04/04 | 150 | 150 | 145 | 145.8 | -2.5 | -1.7% | 60,000 |
| 2005/04/01 | 146.7 | 148.3 | 145 | 148.3 | +3.3 | +2.3% | 30,000 |
| 2005/03/31 | 147.5 | 148.3 | 145 | 145 | -1.7 | -1.2% | 27,600 |
| 2005/03/30 | 147.5 | 147.5 | 145.8 | 146.7 | -0.8 | -0.5% | 30,000 |
| 2005/03/29 | 150.8 | 151.7 | 145 | 147.5 | -2.5 | -1.7% | 70,800 |
| 2005/03/28 | 154.2 | 154.2 | 148.3 | 150 | -3.3 | -2.2% | 50,400 |
| 2005/03/25 | 154.2 | 160.8 | 151.7 | 153.3 | +2.5 | +1.7% | 217,200 |
| 2005/03/24 | 148.3 | 151.7 | 148.3 | 150.8 | +1.6 | +1.1% | 21,600 |
| 2005/03/23 | 150 | 151.7 | 149.2 | 149.2 | -2.5 | -1.6% | 44,400 |
| 2005/03/22 | 147.5 | 151.7 | 147.5 | 151.7 | +3.4 | +2.3% | 49,200 |
| 2005/03/18 | 147.5 | 148.3 | 145.8 | 148.3 | +0.8 | +0.5% | 82,800 |
| 2005/03/17 | 148.3 | 149.2 | 147.5 | 147.5 | -3.3 | -2.2% | 25,200 |
| 2005/03/16 | 153.3 | 153.3 | 149.2 | 150.8 | -0.9 | -0.6% | 16,800 |
| 2005/03/15 | 151.7 | 151.7 | 150 | 151.7 | -0.8 | -0.5% | 14,400 |
| 2005/03/14 | 152.5 | 153.3 | 151.7 | 152.5 | +0.8 | +0.5% | 38,400 |
| 2005/03/11 | 147.5 | 151.7 | 147.5 | 151.7 | +4.2 | +2.8% | 30,000 |
| 2005/03/10 | 150 | 150 | 147.5 | 147.5 | -2.5 | -1.7% | 31,200 |
| 2005/03/09 | 147.5 | 150 | 147.5 | 150 | +3.3 | +2.2% | 15,600 |
| 2005/03/08 | 147.5 | 151.7 | 146.7 | 146.7 | -2.5 | -1.7% | 39,600 |
| 2005/03/07 | 154.2 | 154.2 | 149.2 | 149.2 | -5 | -3.2% | 94,800 |
| 2005/03/04 | 154.2 | 154.2 | 151.7 | 154.2 | ±0 | ±0% | 40,800 |
| 2005/03/03 | 155.8 | 155.8 | 154.2 | 154.2 | -1.6 | -1% | 26,400 |
| 2005/03/02 | 156.7 | 156.7 | 154.2 | 155.8 | -0.9 | -0.6% | 30,000 |
| 2005/03/01 | 154.2 | 157.5 | 153.3 | 156.7 | ±0 | ±0% | 60,000 |
| 2005/02/28 | 156.7 | 157.5 | 151.7 | 156.7 | +0.9 | +0.6% | 68,400 |
| 2005/02/25 | 156.7 | 158.3 | 155 | 155.8 | ±0 | ±0% | 80,400 |
| 2005/02/24 | 154.2 | 158.3 | 154.2 | 155.8 | ±0 | ±0% | 63,600 |
| 2005/02/23 | 154.2 | 158.3 | 154.2 | 155.8 | -3.4 | -2.1% | 64,800 |
| 2005/02/22 | 159.2 | 161.7 | 157.5 | 159.2 | +2.5 | +1.6% | 168,000 |
| 2005/02/21 | 148.3 | 156.7 | 148.3 | 156.7 | +4.2 | +2.8% | 92,400 |
| 2005/02/18 | 148.3 | 152.5 | 147.5 | 152.5 | +2.5 | +1.7% | 45,600 |
| 2005/02/17 | 150 | 150 | 146.7 | 150 | ±0 | ±0% | 88,800 |
| 2005/02/16 | 155.8 | 155.8 | 150 | 150 | ±0 | ±0% | 31,200 |
| 2005/02/15 | 151.7 | 152.5 | 150 | 150 | -2.5 | -1.6% | 63,600 |
| 2005/02/14 | 152.5 | 153.3 | 151.7 | 152.5 | +1.7 | +1.1% | 27,600 |
| 2005/02/10 | 152.5 | 152.5 | 150.8 | 150.8 | -3.4 | -2.2% | 36,000 |
| 2005/02/09 | 155 | 155.8 | 151.7 | 154.2 | ±0 | ±0% | 44,400 |
| 2005/02/08 | 156.7 | 158.3 | 151.7 | 154.2 | -1.6 | -1% | 68,400 |
| 2005/02/07 | 157.5 | 157.5 | 152.5 | 155.8 | +3.3 | +2.2% | 55,200 |
| 2005/02/04 | 158.3 | 158.3 | 152.5 | 152.5 | -5.8 | -3.7% | 67,200 |
4951～
5000
件表示中 / 6136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 | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66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 |
| 歌舞伎 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.94倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 201,600円 | +6.5% | +5.6% | 0.89% | 19.03倍 | 3.62倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＬＩＮＫ＆Ｍ | 49,100円 | +10.0% | +13.7% | 3.18% | 13.48倍 | 4.63倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ポラリスＨＤ | 21,900円 | +63.9% | +10.9% | 1.37% | 25.58倍 | 1.81倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
