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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 111.5 | 128.2 | 111.5 | 122.7 | +12.7 | +11.5% | 15,000 |
| 2010/08/13 | 112 | 114.5 | 106.7 | 110 | -6.7 | -5.7% | 18,300 |
| 2010/08/12 | 117.5 | 117.7 | 116.7 | 116.7 | - | - | 7,500 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 120 | 120 | 120 | 120 | +2.5 | +2.1% | 900 |
| 2010/08/09 | 120 | 120 | 117.5 | 117.5 | -0.2 | -0.2% | 1,200 |
| 2010/08/06 | 120 | 120 | 117.7 | 117.7 | -2.3 | -1.9% | 900 |
| 2010/08/05 | 119.8 | 120 | 117.3 | 120 | +2.5 | +2.1% | 4,800 |
| 2010/08/04 | 120 | 120 | 117.5 | 117.5 | -0.8 | -0.7% | 900 |
| 2010/08/03 | 120 | 120 | 117.3 | 118.3 | -2.7 | -2.2% | 1,200 |
| 2010/08/02 | 121 | 121 | 121 | 121 | ±0 | ±0% | 300 |
| 2010/07/30 | 121 | 121 | 121 | 121 | +0.3 | +0.2% | 600 |
| 2010/07/29 | 121 | 121 | 116.5 | 120.7 | ±0 | ±0% | 6,300 |
| 2010/07/28 | 117.3 | 120.7 | 117.3 | 120.7 | -3.6 | -2.9% | 6,000 |
| 2010/07/27 | 124.7 | 124.7 | 124.3 | 124.3 | +4.3 | +3.6% | 600 |
| 2010/07/26 | 120.2 | 120.2 | 120 | 120 | -0.2 | -0.2% | 3,300 |
| 2010/07/23 | 119 | 126 | 119 | 120.2 | +6.9 | +6.1% | 15,300 |
| 2010/07/22 | 113 | 117 | 113 | 113.3 | -6.7 | -5.6% | 18,600 |
| 2010/07/21 | 120 | 120 | 120 | 120 | -1 | -0.8% | 600 |
| 2010/07/20 | 116.8 | 121 | 116.8 | 121 | ±0 | ±0% | 2,100 |
| 2010/07/16 | 123.3 | 123.3 | 121 | 121 | -2.2 | -1.8% | 900 |
| 2010/07/15 | 123.2 | 123.5 | 123.2 | 123.2 | - | - | 1,800 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 132.5 | 132.5 | 132.5 | 132.5 | -3.2 | -2.4% | 600 |
| 2010/07/08 | 132.7 | 135.7 | 132.7 | 135.7 | +12.4 | +10.1% | 9,000 |
| 2010/07/07 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 1,500 |
| 2010/07/06 | 128.3 | 128.3 | 123.3 | 123.3 | -5 | -3.9% | 5,100 |
| 2010/07/05 | 130.8 | 132.7 | 128 | 128.3 | -4.9 | -3.7% | 2,100 |
| 2010/07/02 | 126.3 | 133.3 | 126.3 | 133.2 | +7.9 | +6.3% | 27,300 |
| 2010/07/01 | 117.3 | 125.3 | 117.3 | 125.3 | +5 | +4.2% | 6,000 |
| 2010/06/30 | 125 | 125 | 116.8 | 120.3 | -5.2 | -4.1% | 1,800 |
| 2010/06/29 | 126 | 126 | 125.5 | 125.5 | +5.2 | +4.3% | 900 |
| 2010/06/28 | 121.7 | 121.7 | 120.3 | 120.3 | -1.4 | -1.2% | 2,100 |
| 2010/06/25 | 123.3 | 125 | 121.7 | 121.7 | -1.6 | -1.3% | 4,200 |
| 2010/06/24 | 121.8 | 123.3 | 121.8 | 123.3 | -2.4 | -1.9% | 3,000 |
| 2010/06/23 | 123.3 | 125.7 | 123.3 | 125.7 | +3 | +2.4% | 5,400 |
| 2010/06/22 | 117 | 122.7 | 115.5 | 122.7 | +7.2 | +6.2% | 24,600 |
| 2010/06/21 | 115.5 | 115.5 | 115.5 | 115.5 | +0.2 | +0.2% | 600 |
| 2010/06/18 | 115.3 | 115.3 | 115.3 | 115.3 | -0.7 | -0.6% | 600 |
| 2010/06/17 | 117 | 122 | 113.3 | 116 | -4.7 | -3.9% | 17,700 |
| 2010/06/16 | 112.7 | 120.7 | 112.7 | 120.7 | +8 | +7.1% | 1,200 |
| 2010/06/15 | 112.7 | 112.7 | 112.7 | 112.7 | ±0 | ±0% | 300 |
| 2010/06/14 | 115 | 115 | 112.7 | 112.7 | -2.8 | -2.4% | 4,200 |
| 2010/06/11 | 116.7 | 116.7 | 111.3 | 115.5 | -3.5 | -2.9% | 3,000 |
| 2010/06/10 | 110.2 | 121.3 | 110.2 | 119 | +8.7 | +7.9% | 2,700 |
| 2010/06/09 | 110.3 | 110.7 | 110.3 | 110.3 | ±0 | ±0% | 900 |
| 2010/06/08 | 110.3 | 110.3 | 108.8 | 110.3 | -2.4 | -2.1% | 3,900 |
| 2010/06/07 | 113.3 | 113.3 | 112.7 | 112.7 | -4 | -3.4% | 1,500 |
3601～
3650
件表示中 / 6093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 | 63,100円 | +8.1% | +17.0% | 3.57% | 31.44倍 | 3.71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 |
| ミダックＨＤ | 222,400円 | +12.0% | +28.0% | 0.63% | 22.15倍 | 4.48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 |
| 弁護士コム | 268,000円 | +23.6% | +0.4% | 0.00% | 63.72倍 | 12.96倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| フルキャストＨＤ | 160,100円 | +6.5% | +16.6% | 3.94% | 10.18倍 | 1.95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 |
| ナガセ | 184,600円 | +17.2% | +64.3% | 5.42% | 12.74倍 | 1.56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」 |
市場注目の銘柄
チャート関連のコラム
