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 |
|---|---|---|---|---|---|---|---|
| 2011/06/07 | 90 | 90.7 | 90 | 90.7 | +0.5 | +0.6% | 5,700 |
| 2011/06/06 | 90.7 | 90.7 | 90.2 | 90.2 | -1.8 | -2% | 5,100 |
| 2011/06/03 | 91 | 92 | 90.5 | 92 | +1.3 | +1.4% | 1,200 |
| 2011/06/02 | 91.7 | 93.3 | 90.5 | 90.7 | -2.6 | -2.8% | 6,300 |
| 2011/06/01 | 91.7 | 93.3 | 91.7 | 93.3 | -1 | -1.1% | 4,500 |
| 2011/05/31 | 93.7 | 94.3 | 93.7 | 94.3 | +0.6 | +0.6% | 900 |
| 2011/05/30 | 94.3 | 94.3 | 93.7 | 93.7 | -0.3 | -0.3% | 1,200 |
| 2011/05/27 | 94.8 | 95.8 | 94 | 94 | +0.3 | +0.3% | 1,800 |
| 2011/05/26 | 93.7 | 93.7 | 93.7 | 93.7 | -1.3 | -1.4% | 600 |
| 2011/05/25 | 92.3 | 95 | 92 | 95 | +2.5 | +2.7% | 3,900 |
| 2011/05/24 | 93.7 | 93.7 | 92.3 | 92.5 | -1.8 | -1.9% | 2,100 |
| 2011/05/23 | 94.7 | 94.7 | 94.3 | 94.3 | -0.9 | -0.9% | 2,700 |
| 2011/05/20 | 93.7 | 96.1 | 93.7 | 95.2 | +0.4 | +0.4% | 7,500 |
| 2011/05/19 | 93.6 | 99.8 | 93.6 | 94.8 | +1.2 | +1.3% | 18,000 |
| 2011/05/18 | 93.6 | 93.6 | 93.6 | 93.6 | +0.3 | +0.3% | 1,500 |
| 2011/05/17 | 95 | 98.6 | 91.7 | 93.3 | -3.3 | -3.4% | 23,400 |
| 2011/05/16 | 91 | 99.6 | 91 | 96.6 | +5.6 | +6.2% | 46,800 |
| 2011/05/13 | 93.3 | 93.3 | 90 | 91 | -2.5 | -2.7% | 11,100 |
| 2011/05/12 | 94.9 | 94.9 | 93.5 | 93.5 | -1.5 | -1.6% | 4,800 |
| 2011/05/11 | 94.3 | 95 | 93.4 | 95 | +0.7 | +0.7% | 4,500 |
| 2011/05/10 | 97.3 | 97.3 | 94 | 94.3 | -0.1 | -0.1% | 15,300 |
| 2011/05/09 | 90 | 101.7 | 90 | 94.4 | +4.4 | +4.9% | 115,200 |
| 2011/05/06 | 88.7 | 90 | 88.7 | 90 | ±0 | ±0% | 1,800 |
| 2011/05/02 | 90 | 90.3 | 88 | 90 | -1.3 | -1.4% | 17,400 |
| 2011/04/28 | 88.4 | 91.3 | 88.3 | 91.3 | -1 | -1.1% | 5,700 |
| 2011/04/27 | 92.3 | 92.3 | 89.3 | 92.3 | ±0 | ±0% | 12,600 |
| 2011/04/26 | 93.3 | 93.3 | 87.5 | 92.3 | -3 | -3.1% | 45,300 |
| 2011/04/25 | 96.6 | 97 | 95 | 95.3 | -1.3 | -1.3% | 32,700 |
| 2011/04/22 | 96.3 | 96.6 | 94.3 | 96.6 | -0.1 | -0.1% | 35,700 |
| 2011/04/21 | 96.7 | 96.7 | 91.7 | 96.7 | +6.7 | +7.4% | 24,300 |
| 2011/04/20 | 91.7 | 91.7 | 87.5 | 90 | +2.5 | +2.9% | 43,200 |
| 2011/04/19 | 87.6 | 88.1 | 86.8 | 87.5 | ±0 | ±0% | 28,200 |
| 2011/04/18 | 87.5 | 87.8 | 87.2 | 87.5 | ±0 | ±0% | 15,900 |
| 2011/04/15 | 88.3 | 88.3 | 86.7 | 87.5 | -0.8 | -0.9% | 9,900 |
| 2011/04/14 | 88.3 | 88.3 | 86.7 | 88.3 | ±0 | ±0% | 7,500 |
| 2011/04/13 | 89.3 | 89.3 | 88 | 88.3 | -1 | -1.1% | 27,600 |
| 2011/04/12 | 90 | 90 | 89.3 | 89.3 | -0.7 | -0.8% | 5,100 |
| 2011/04/11 | 90 | 90 | 89.4 | 90 | -1.7 | -1.9% | 9,000 |
| 2011/04/08 | 91.7 | 91.7 | 90.7 | 91.7 | +1 | +1.1% | 2,700 |
| 2011/04/07 | 93.3 | 93.3 | 90.7 | 90.7 | -2.6 | -2.8% | 4,800 |
| 2011/04/06 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 3,300 |
| 2011/04/05 | 93.3 | 93.3 | 92.8 | 93.3 | -0.1 | -0.1% | 29,100 |
| 2011/04/04 | 96 | 96 | 93.4 | 93.4 | -2.6 | -2.7% | 12,600 |
| 2011/04/01 | 96.1 | 96.3 | 96 | 96 | -0.6 | -0.6% | 18,000 |
| 2011/03/31 | 96.7 | 96.7 | 96.5 | 96.6 | -0.1 | -0.1% | 8,400 |
| 2011/03/30 | 98 | 98 | 96.7 | 96.7 | -1.3 | -1.3% | 4,500 |
| 2011/03/29 | 95 | 98 | 92.2 | 98 | -0.3 | -0.3% | 24,900 |
| 2011/03/28 | 95 | 98.3 | 95 | 98.3 | +1.6 | +1.7% | 2,400 |
| 2011/03/25 | 98.7 | 98.7 | 93.3 | 96.7 | -2 | -2% | 12,900 |
| 2011/03/24 | 98.3 | 101.3 | 98.3 | 98.7 | -1.1 | -1.1% | 21,000 |
3451～
3500
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
