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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 750 | 774.2 | 745.8 | 745.8 | -3.4 | -0.5% | 18,000 |
| 2001/06/04 | 700 | 749.2 | 700 | 749.2 | +94.2 | +14.4% | 12,000 |
| 2001/06/01 | 646.7 | 666.7 | 646.7 | 655 | +13.3 | +2.1% | 21,600 |
| 2001/05/31 | 691.7 | 691.7 | 641.7 | 641.7 | -66.6 | -9.4% | 34,800 |
| 2001/05/30 | 725 | 725 | 708.3 | 708.3 | -25 | -3.4% | 18,000 |
| 2001/05/29 | 749.2 | 749.2 | 733.3 | 733.3 | -15.9 | -2.1% | 15,600 |
| 2001/05/28 | 767.5 | 767.5 | 741.7 | 749.2 | -17.5 | -2.3% | 31,200 |
| 2001/05/25 | 750 | 766.7 | 750 | 766.7 | +5 | +0.7% | 19,200 |
| 2001/05/24 | 774.2 | 775 | 760.8 | 761.7 | -9.1 | -1.2% | 36,000 |
| 2001/05/23 | 796.7 | 796.7 | 760 | 770.8 | -37.5 | -4.6% | 42,000 |
| 2001/05/22 | 791.7 | 808.3 | 750 | 808.3 | -25 | -3% | 70,800 |
| 2001/05/21 | 900 | 900 | 825 | 833.3 | -58.4 | -6.5% | 24,000 |
| 2001/05/18 | 933.3 | 933.3 | 875 | 891.7 | -75 | -7.8% | 14,400 |
| 2001/05/17 | 966.7 | 966.7 | 958.3 | 966.7 | -41.6 | -4.1% | 4,800 |
| 2001/05/16 | 1,025 | 1,025 | 1,000 | 1,008.3 | -8.4 | -0.8% | 3,600 |
| 2001/05/15 | 1,016.7 | 1,016.7 | 1,000 | 1,016.7 | +25 | +2.5% | 6,000 |
| 2001/05/14 | 1,000 | 1,000 | 991.7 | 991.7 | ±0 | ±0% | 6,000 |
| 2001/05/11 | 991.7 | 991.7 | 991.7 | 991.7 | -8.3 | -0.8% | 3,600 |
| 2001/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2001/05/09 | 1,050 | 1,050 | 1,000 | 1,000 | -41.7 | -4% | 24,000 |
| 2001/05/08 | 1,025 | 1,041.7 | 1,016.7 | 1,041.7 | +50 | +5% | 13,200 |
| 2001/05/07 | 983.3 | 1,000 | 983.3 | 991.7 | +16.7 | +1.7% | 7,200 |
| 2001/05/02 | 983.3 | 983.3 | 958.3 | 975 | -8.3 | -0.8% | 16,800 |
| 2001/05/01 | 1,000 | 1,000 | 966.7 | 983.3 | -16.7 | -1.7% | 8,400 |
| 2001/04/27 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -16.7 | -1.6% | 9,600 |
| 2001/04/26 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 6,000 |
| 2001/04/25 | 1,066.7 | 1,066.7 | 1,033.3 | 1,033.3 | -8.4 | -0.8% | 3,600 |
| 2001/04/24 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -41.6 | -3.8% | 2,400 |
| 2001/04/23 | 1,066.7 | 1,083.3 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 2,400 |
| 2001/04/20 | 1,033.3 | 1,091.7 | 1,033.3 | 1,066.7 | +50 | +4.9% | 48,000 |
| 2001/04/19 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | ±0 | ±0% | 19,200 |
| 2001/04/18 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +25 | +2.5% | 13,200 |
| 2001/04/17 | 1,000 | 1,008.3 | 991.7 | 991.7 | -41.6 | -4% | 7,200 |
| 2001/04/16 | 1,066.7 | 1,075 | 1,033.3 | 1,033.3 | -50 | -4.6% | 16,800 |
| 2001/04/13 | 1,058.3 | 1,091.7 | 1,058.3 | 1,083.3 | -16.7 | -1.5% | 26,400 |
| 2001/04/12 | 1,100 | 1,116.7 | 1,083.3 | 1,100 | +33.3 | +3.1% | 22,800 |
| 2001/04/11 | 1,066.7 | 1,091.7 | 1,066.7 | 1,066.7 | ±0 | ±0% | 9,600 |
| 2001/04/10 | 1,083.3 | 1,108.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 10,800 |
| 2001/04/09 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -58.4 | -5.1% | 4,800 |
| 2001/04/06 | 1,158.3 | 1,166.7 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 16,800 |
| 2001/04/05 | 1,108.3 | 1,150 | 1,083.3 | 1,150 | +41.7 | +3.8% | 21,600 |
| 2001/04/04 | 1,108.3 | 1,108.3 | 1,083.3 | 1,108.3 | -8.4 | -0.8% | 18,000 |
| 2001/04/03 | 1,141.7 | 1,141.7 | 1,116.7 | 1,116.7 | -25 | -2.2% | 15,600 |
| 2001/04/02 | 1,175 | 1,175 | 1,116.7 | 1,141.7 | +66.7 | +6.2% | 14,400 |
| 2001/03/30 | 1,091.7 | 1,125 | 1,075 | 1,075 | ±0 | ±0% | 36,000 |
| 2001/03/29 | 1,125 | 1,125 | 1,050 | 1,075 | -83.3 | -7.2% | 38,400 |
| 2001/03/28 | 1,208.3 | 1,208.3 | 1,125 | 1,158.3 | - | - | 123,600 |
| 2001/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/26 | 875 | 895.8 | 864.6 | 877.1 | +43.8 | +5.3% | 220,800 |
| 2001/03/23 | 802.1 | 854.2 | 802.1 | 833.3 | +41.6 | +5.3% | 139,200 |
5901～
5950
件表示中 / 6134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 | 62,100円 | +8.1% | +17.0% | 3.62% | 30.94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 |
| ナガセ | 189,300円 | +17.2% | +64.3% | 5.28% | 13.06倍 | 1.59倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 271,900円 | +5.7% | +3.5% | 3.46% | 14.41倍 | 2.86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 |
| 歌舞伎 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.14倍 | 4.92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 | 201,000円 | +6.5% | +5.6% | 0.90% | 18.97倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
