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 |
|---|---|---|---|---|---|---|---|
| 2011/08/17 | 92.6 | 92.6 | 89.5 | 91.7 | -0.3 | -0.3% | 6,000 |
| 2011/08/16 | 90.3 | 92 | 90.3 | 92 | ±0 | ±0% | 2,700 |
| 2011/08/15 | 95.3 | 95.3 | 92 | 92 | -1.7 | -1.8% | 900 |
| 2011/08/12 | 93.7 | 93.7 | 93.7 | 93.7 | +0.4 | +0.4% | 300 |
| 2011/08/11 | 90.3 | 93.3 | 90.3 | 93.3 | -0.4 | -0.4% | 3,600 |
| 2011/08/10 | 95 | 95 | 93.7 | 93.7 | ±0 | ±0% | 600 |
| 2011/08/09 | 89.4 | 93.7 | 89.4 | 93.7 | +1 | +1.1% | 4,200 |
| 2011/08/08 | 92.7 | 93.7 | 92.7 | 92.7 | -1.3 | -1.4% | 9,600 |
| 2011/08/05 | 94 | 95 | 93.3 | 94 | -1 | -1.1% | 43,200 |
| 2011/08/04 | 93.8 | 95 | 93.8 | 95 | +1.3 | +1.4% | 2,100 |
| 2011/08/03 | 96.7 | 96.7 | 93.7 | 93.7 | -3.7 | -3.8% | 15,300 |
| 2011/08/02 | 97.4 | 97.4 | 97.4 | 97.4 | -2.4 | -2.4% | 2,400 |
| 2011/08/01 | 96.1 | 99.9 | 96.1 | 99.8 | - | - | 1,500 |
| 2011/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/28 | 100 | 100 | 95 | 100 | ±0 | ±0% | 16,800 |
| 2011/07/27 | 99.3 | 100 | 99.3 | 100 | +0.7 | +0.7% | 4,500 |
| 2011/07/26 | 99.3 | 99.3 | 99.3 | 99.3 | ±0 | ±0% | 1,800 |
| 2011/07/25 | 102.7 | 102.7 | 99.3 | 99.3 | -2.5 | -2.5% | 21,300 |
| 2011/07/22 | 103.3 | 103.3 | 101 | 101.8 | -1.5 | -1.5% | 14,100 |
| 2011/07/21 | 103.3 | 103.3 | 103.3 | 103.3 | +1 | +1% | 7,500 |
| 2011/07/20 | 102.3 | 103.3 | 102.3 | 102.3 | ±0 | ±0% | 18,900 |
| 2011/07/19 | 103.2 | 103.2 | 100 | 102.3 | -0.9 | -0.9% | 19,800 |
| 2011/07/15 | 103.2 | 103.3 | 99.7 | 103.2 | ±0 | ±0% | 19,500 |
| 2011/07/14 | 103.8 | 104 | 101.8 | 103.2 | -0.6 | -0.6% | 20,400 |
| 2011/07/13 | 102 | 103.8 | 101.5 | 103.8 | +2.1 | +2.1% | 24,900 |
| 2011/07/12 | 101.3 | 101.7 | 101.3 | 101.7 | +0.4 | +0.4% | 9,900 |
| 2011/07/11 | 101.3 | 101.7 | 99.7 | 101.3 | ±0 | ±0% | 19,500 |
| 2011/07/08 | 100.3 | 101.5 | 100.3 | 101.3 | +1 | +1% | 42,000 |
| 2011/07/07 | 99.9 | 100.3 | 99.9 | 100.3 | +0.4 | +0.4% | 12,600 |
| 2011/07/06 | 99.3 | 99.9 | 98.4 | 99.9 | +0.6 | +0.6% | 25,800 |
| 2011/07/05 | 99.3 | 99.3 | 98.3 | 99.3 | +0.9 | +0.9% | 12,000 |
| 2011/07/04 | 98.3 | 99.6 | 98 | 98.4 | +0.4 | +0.4% | 18,900 |
| 2011/07/01 | 97.7 | 98 | 97.2 | 98 | +0.8 | +0.8% | 11,400 |
| 2011/06/30 | 97 | 97.4 | 97 | 97.2 | +0.3 | +0.3% | 18,000 |
| 2011/06/29 | 96.5 | 97 | 96.3 | 96.9 | +1.6 | +1.7% | 22,800 |
| 2011/06/28 | 96.7 | 97 | 94.8 | 95.3 | - | - | 30,900 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 91.7 | 91.7 | 90.3 | 91.7 | ±0 | ±0% | 28,200 |
| 2011/06/23 | 91.6 | 91.7 | 91.6 | 91.7 | ±0 | ±0% | 1,800 |
| 2011/06/22 | 92 | 92 | 90.4 | 91.7 | - | - | 20,100 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 91.6 | 93.3 | 91.6 | 91.6 | ±0 | ±0% | 8,700 |
| 2011/06/17 | 91.7 | 91.7 | 89.4 | 91.6 | -1 | -1.1% | 11,700 |
| 2011/06/16 | 93.3 | 93.7 | 92.6 | 92.6 | -1.1 | -1.2% | 1,800 |
| 2011/06/15 | 92.3 | 95.3 | 90.3 | 93.7 | +3.6 | +4% | 13,500 |
| 2011/06/14 | 93 | 93 | 90.1 | 90.1 | -2.9 | -3.1% | 4,800 |
| 2011/06/13 | 91.7 | 93.3 | 91.7 | 93 | +3.7 | +4.1% | 17,100 |
| 2011/06/10 | 89.3 | 90 | 89.3 | 89.3 | ±0 | ±0% | 1,500 |
| 2011/06/09 | 89.5 | 89.5 | 89.3 | 89.3 | -0.7 | -0.8% | 9,600 |
| 2011/06/08 | 90.3 | 90.4 | 90 | 90 | -0.7 | -0.8% | 3,000 |
3401～
3450
件表示中 / 6139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 | 62,800円 | +8.1% | +17.0% | 3.58% | 31.29倍 | 3.69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 | 275,000円 | +5.7% | +3.5% | 3.42% | 14.58倍 | 2.89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 |
| フルキャストＨＤ | 161,300円 | +6.5% | +16.6% | 3.91% | 10.26倍 | 1.97倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ミダックＨＤ | 202,500円 | +6.5% | +5.6% | 0.89% | 19.11倍 | 3.63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 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98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 |
市場注目の銘柄
チャート関連のコラム
