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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 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 |
3451～
3500
件表示中 / 6169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 | 64,800円 | +8.1% | +17.0% | 3.47% | 32.29倍 | 3.81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 | 195,900円 | +17.2% | +64.3% | 5.10% | 13.52倍 | 1.65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」 |
| ぴ あ | 373,000円 | +3.6% | +34.6% | 0.27% | 24.83倍 | 7.89倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 歌舞伎 | 476,500円 | +10.8% | +15.0% | 0.10% | 266.20倍 | 5.11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 | 204,300円 | +6.5% | +5.6% | 0.88% | 19.30倍 | 3.67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
