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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 122 | 122 | 121.7 | 121.7 | -5 | -3.9% | 900 |
| 2010/05/28 | 125.8 | 126.7 | 125.8 | 126.7 | +10 | +8.6% | 3,600 |
| 2010/05/27 | 116.7 | 116.7 | 116.7 | 116.7 | ±0 | ±0% | 600 |
| 2010/05/26 | 113 | 116.7 | 110.7 | 116.7 | -0.1 | -0.1% | 9,600 |
| 2010/05/25 | 114.8 | 129.7 | 114.8 | 116.8 | - | - | 22,500 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 109.3 | 109.3 | 106 | 106.7 | - | - | 19,200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 114.3 | 114.3 | 110 | 110 | -4.3 | -3.8% | 5,100 |
| 2010/05/18 | 114.5 | 114.5 | 114.2 | 114.3 | -2.5 | -2.1% | 7,500 |
| 2010/05/17 | 120 | 120 | 116.8 | 116.8 | -3.9 | -3.2% | 9,300 |
| 2010/05/14 | 120.3 | 120.7 | 120.3 | 120.7 | -0.1 | -0.1% | 4,200 |
| 2010/05/13 | 121 | 123.3 | 120.8 | 120.8 | -0.9 | -0.7% | 2,400 |
| 2010/05/12 | 120.5 | 121.7 | 120.3 | 121.7 | +1 | +0.8% | 5,400 |
| 2010/05/11 | 128 | 128 | 120.3 | 120.7 | -7.3 | -5.7% | 5,700 |
| 2010/05/10 | 120.3 | 128 | 120.3 | 128 | +7 | +5.8% | 2,700 |
| 2010/05/07 | 123 | 125 | 121 | 121 | -7.3 | -5.7% | 10,500 |
| 2010/05/06 | 128.3 | 128.3 | 128.3 | 128.3 | -3.4 | -2.6% | 300 |
| 2010/04/30 | 129.8 | 133.3 | 129.8 | 131.7 | -2.6 | -1.9% | 10,500 |
| 2010/04/28 | 133.3 | 134.3 | 133.3 | 134.3 | -0.4 | -0.3% | 4,200 |
| 2010/04/27 | 133.7 | 135.8 | 133.3 | 134.7 | +4 | +3.1% | 11,700 |
| 2010/04/26 | 132.7 | 134.8 | 130.5 | 130.7 | -3 | -2.2% | 19,800 |
| 2010/04/23 | 140 | 140 | 131 | 133.7 | -0.6 | -0.4% | 39,600 |
| 2010/04/22 | 138.3 | 138.3 | 134 | 134.3 | -5.2 | -3.7% | 32,400 |
| 2010/04/21 | 138 | 139.5 | 134.7 | 139.5 | +6.2 | +4.7% | 26,700 |
| 2010/04/20 | 130 | 140.7 | 130 | 133.3 | +5.8 | +4.5% | 64,500 |
| 2010/04/19 | 127.3 | 129.7 | 127.3 | 127.5 | -0.5 | -0.4% | 5,400 |
| 2010/04/16 | 128.3 | 129.7 | 128 | 128 | +1.2 | +0.9% | 4,800 |
| 2010/04/15 | 129.8 | 130.3 | 126.8 | 126.8 | -1.2 | -0.9% | 5,700 |
| 2010/04/14 | 133.2 | 133.2 | 123.3 | 128 | -2 | -1.5% | 28,500 |
| 2010/04/13 | 126.7 | 132.7 | 126.7 | 130 | +3.5 | +2.8% | 46,200 |
| 2010/04/12 | 124.7 | 126.5 | 121.8 | 126.5 | +1.7 | +1.4% | 9,600 |
| 2010/04/09 | 125 | 125 | 123.3 | 124.8 | +1.6 | +1.3% | 6,600 |
| 2010/04/08 | 120 | 123.2 | 117 | 123.2 | +2.5 | +2.1% | 16,800 |
| 2010/04/07 | 120.7 | 120.7 | 120.7 | 120.7 | +1.4 | +1.2% | 1,800 |
| 2010/04/06 | 120 | 120 | 119 | 119.3 | -0.7 | -0.6% | 6,900 |
| 2010/04/05 | 119.5 | 124.2 | 119.5 | 120 | -1.8 | -1.5% | 9,300 |
| 2010/04/02 | 120 | 122 | 114.3 | 121.8 | -0.2 | -0.2% | 26,100 |
| 2010/04/01 | 122 | 122 | 121 | 122 | -1.3 | -1.1% | 12,600 |
| 2010/03/31 | 124 | 124 | 123.3 | 123.3 | -0.7 | -0.6% | 3,600 |
| 2010/03/30 | 125 | 125 | 124 | 124 | -2 | -1.6% | 600 |
| 2010/03/29 | 126 | 126 | 123.7 | 126 | -2 | -1.6% | 7,500 |
| 2010/03/26 | 125.7 | 128 | 124.3 | 128 | +2.3 | +1.8% | 3,600 |
| 2010/03/25 | 127.7 | 127.7 | 125.7 | 125.7 | -2 | -1.6% | 2,400 |
| 2010/03/24 | 127.7 | 128.2 | 127.7 | 127.7 | ±0 | ±0% | 7,800 |
| 2010/03/23 | 130 | 131.3 | 125.7 | 127.7 | -2.3 | -1.8% | 12,000 |
| 2010/03/19 | 129.5 | 130.7 | 129.5 | 130 | +2.7 | +2.1% | 6,000 |
| 2010/03/18 | 126.7 | 128.3 | 126.7 | 127.3 | +0.6 | +0.5% | 8,400 |
| 2010/03/17 | 128 | 129.5 | 124.3 | 126.7 | +3.4 | +2.8% | 12,900 |
| 2010/03/16 | 123.7 | 123.7 | 123.3 | 123.3 | -0.7 | -0.6% | 3,000 |
3701～
3750
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
