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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 88.3 | 89.2 | 87.5 | 89.2 | +8.4 | +10.4% | 24,000 |
| 2003/01/21 | 80 | 80.8 | 80 | 80.8 | ±0 | ±0% | 2,400 |
| 2003/01/20 | 80.8 | 80.8 | 80.8 | 80.8 | +3.3 | +4.3% | 1,200 |
| 2003/01/17 | 77.5 | 77.5 | 77.5 | 77.5 | -1.7 | -2.1% | 1,200 |
| 2003/01/16 | 79.2 | 79.2 | 79.2 | 79.2 | -2.5 | -3.1% | 2,400 |
| 2003/01/15 | 78.3 | 81.7 | 78.3 | 81.7 | ±0 | ±0% | 6,000 |
| 2003/01/14 | 82.5 | 82.5 | 81.7 | 81.7 | -0.8 | -1% | 6,000 |
| 2003/01/10 | 82.5 | 82.5 | 82.5 | 82.5 | ±0 | ±0% | 1,200 |
| 2003/01/09 | 83.3 | 83.3 | 82.5 | 82.5 | - | - | 2,400 |
| 2003/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/07 | 84.2 | 84.2 | 83.3 | 83.3 | -0.9 | -1.1% | 10,800 |
| 2003/01/06 | 84.2 | 84.2 | 84.2 | 84.2 | ±0 | ±0% | 1,200 |
| 2002/12/30 | 83.3 | 84.2 | 83.3 | 84.2 | ±0 | ±0% | 10,800 |
| 2002/12/27 | 85 | 87.5 | 83.3 | 84.2 | +0.9 | +1.1% | 12,000 |
| 2002/12/26 | 83.3 | 83.3 | 83.3 | 83.3 | -8.4 | -9.2% | 3,600 |
| 2002/12/25 | 91.7 | 91.7 | 91.7 | 91.7 | +8.4 | +10.1% | 3,600 |
| 2002/12/24 | 83.3 | 83.3 | 83.3 | 83.3 | -0.9 | -1.1% | 18,000 |
| 2002/12/20 | 83.3 | 84.2 | 83.3 | 84.2 | -5.8 | -6.4% | 15,600 |
| 2002/12/19 | 84.2 | 90 | 84.2 | 90 | -1.7 | -1.9% | 14,400 |
| 2002/12/18 | 87.5 | 91.7 | 87.5 | 91.7 | -1.6 | -1.7% | 10,800 |
| 2002/12/17 | 95.8 | 97.5 | 93.3 | 93.3 | -3.4 | -3.5% | 25,200 |
| 2002/12/16 | 96.7 | 96.7 | 96.7 | 96.7 | +5.9 | +6.5% | 14,400 |
| 2002/12/13 | 90.8 | 90.8 | 90.8 | 90.8 | +5.8 | +6.8% | 1,200 |
| 2002/12/12 | 84.2 | 85 | 84.2 | 85 | ±0 | ±0% | 2,400 |
| 2002/12/11 | 91.7 | 91.7 | 85 | 85 | -6.7 | -7.3% | 7,200 |
| 2002/12/10 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 1,200 |
| 2002/12/09 | 91.7 | 91.7 | 91.7 | 91.7 | +2.5 | +2.8% | 4,800 |
| 2002/12/06 | 94.2 | 95 | 89.2 | 89.2 | -5 | -5.3% | 14,400 |
| 2002/12/05 | 97.5 | 97.5 | 93.3 | 94.2 | -1.6 | -1.7% | 6,000 |
| 2002/12/04 | 101.7 | 101.7 | 95 | 95.8 | -8.4 | -8.1% | 13,200 |
| 2002/12/03 | 95.8 | 106.7 | 95.8 | 104.2 | +8.4 | +8.8% | 74,400 |
| 2002/12/02 | 91.7 | 95.8 | 88.3 | 95.8 | +3.3 | +3.6% | 57,600 |
| 2002/11/29 | 95 | 95.8 | 88.3 | 92.5 | -2.5 | -2.6% | 38,400 |
| 2002/11/28 | 95.8 | 102.5 | 94.2 | 95 | +9.2 | +10.7% | 56,400 |
| 2002/11/27 | 80.8 | 85.8 | 77.5 | 85.8 | +10 | +13.2% | 40,800 |
| 2002/11/26 | 76.7 | 80.1 | 75.8 | 75.8 | -0.9 | -1.2% | 33,600 |
| 2002/11/25 | 70.9 | 76.7 | 70.9 | 76.7 | +8.4 | +12.3% | 27,600 |
| 2002/11/22 | 69.2 | 73.3 | 66.7 | 68.3 | ±0 | ±0% | 33,600 |
| 2002/11/21 | 71.7 | 71.7 | 68.3 | 68.3 | -0.9 | -1.3% | 7,200 |
| 2002/11/20 | 68.3 | 69.2 | 67.5 | 69.2 | ±0 | ±0% | 27,600 |
| 2002/11/19 | 65.8 | 69.2 | 65.8 | 69.2 | +2.5 | +3.7% | 24,000 |
| 2002/11/18 | 69.2 | 69.2 | 66.7 | 66.7 | -0.8 | -1.2% | 18,000 |
| 2002/11/15 | 73.3 | 73.3 | 67.5 | 67.5 | -5.8 | -7.9% | 24,000 |
| 2002/11/14 | 74.2 | 74.2 | 73.3 | 73.3 | -1.7 | -2.3% | 19,200 |
| 2002/11/13 | 76.7 | 76.7 | 74.2 | 75 | -2.1 | -2.7% | 10,800 |
| 2002/11/12 | 79.2 | 79.2 | 77.1 | 77.1 | -2.1 | -2.7% | 4,800 |
| 2002/11/11 | 82.1 | 82.1 | 79.2 | 79.2 | - | - | 19,200 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 83.3 | 87.5 | 82.5 | 87.5 | +5 | +6.1% | 8,400 |
| 2002/11/06 | 85.8 | 85.8 | 82.5 | 82.5 | -1.7 | -2% | 8,400 |
5501～
5550
件表示中 / 6135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 |
| ファンタジー | 283,300円 | +5.7% | +65.7% | 0.53% | 22.41倍 | 8.52倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 | 200,400円 | +6.5% | +5.6% | 0.90% | 18.92倍 | 3.60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 | 48,100円 | +10.0% | +13.7% | 3.24% | 13.21倍 | 4.54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 |
市場注目の銘柄
チャート関連のコラム
