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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 120.3 | 124.7 | 120.3 | 124 | +4 | +3.3% | 4,200 |
| 2010/03/12 | 120 | 120 | 120 | 120 | -0.3 | -0.2% | 1,500 |
| 2010/03/11 | 125 | 125 | 120 | 120.3 | -7 | -5.5% | 15,300 |
| 2010/03/10 | 124 | 127.7 | 124 | 127.3 | -1.4 | -1.1% | 2,400 |
| 2010/03/09 | 131.7 | 131.7 | 123.3 | 128.7 | -3 | -2.3% | 28,800 |
| 2010/03/08 | 133.2 | 133.2 | 129.3 | 131.7 | -1.3 | -1% | 12,000 |
| 2010/03/05 | 130.3 | 133 | 130.3 | 133 | +2.7 | +2.1% | 900 |
| 2010/03/04 | 130.7 | 130.7 | 130.3 | 130.3 | -0.4 | -0.3% | 15,900 |
| 2010/03/03 | 130.7 | 130.7 | 130.7 | 130.7 | ±0 | ±0% | 9,600 |
| 2010/03/02 | 130.7 | 130.7 | 130.7 | 130.7 | -0.1 | -0.1% | 7,500 |
| 2010/03/01 | 131.3 | 131.8 | 130.8 | 130.8 | -2.5 | -1.9% | 1,500 |
| 2010/02/26 | 133 | 140 | 133 | 133.3 | +0.3 | +0.2% | 48,900 |
| 2010/02/25 | 131.7 | 133 | 131.3 | 133 | +1.7 | +1.3% | 12,300 |
| 2010/02/24 | 132.8 | 132.8 | 130 | 131.3 | -2 | -1.5% | 7,200 |
| 2010/02/23 | 133 | 133.3 | 130.3 | 133.3 | +0.3 | +0.2% | 25,500 |
| 2010/02/22 | 133 | 133 | 133 | 133 | ±0 | ±0% | 36,000 |
| 2010/02/19 | 133 | 133.3 | 133 | 133 | -0.3 | -0.2% | 25,500 |
| 2010/02/18 | 133.7 | 133.7 | 133.3 | 133.3 | ±0 | ±0% | 20,700 |
| 2010/02/17 | 133.7 | 134 | 133.3 | 133.3 | -0.7 | -0.5% | 38,700 |
| 2010/02/16 | 133.7 | 134 | 133.7 | 134 | ±0 | ±0% | 9,300 |
| 2010/02/15 | 133.7 | 134 | 133.5 | 134 | -0.3 | -0.2% | 22,800 |
| 2010/02/12 | 134.3 | 134.3 | 134 | 134.3 | ±0 | ±0% | 19,500 |
| 2010/02/10 | 134.3 | 135 | 134.3 | 134.3 | -0.4 | -0.3% | 9,600 |
| 2010/02/09 | 134.3 | 135 | 134 | 134.7 | ±0 | ±0% | 31,500 |
| 2010/02/08 | 132.3 | 134.7 | 132.3 | 134.7 | +2 | +1.5% | 25,500 |
| 2010/02/05 | 132 | 132.7 | 127.3 | 132.7 | +0.5 | +0.4% | 39,600 |
| 2010/02/04 | 131.3 | 132.8 | 131 | 132.2 | +0.5 | +0.4% | 57,600 |
| 2010/02/03 | 132.2 | 132.2 | 130.3 | 131.7 | +1 | +0.8% | 22,500 |
| 2010/02/02 | 132.5 | 132.5 | 130.7 | 130.7 | +0.9 | +0.7% | 60,600 |
| 2010/02/01 | 126.7 | 130 | 126.7 | 129.8 | +3.5 | +2.8% | 32,700 |
| 2010/01/29 | 123.3 | 127.3 | 121 | 126.3 | +2.6 | +2.1% | 28,500 |
| 2010/01/28 | 127.3 | 127.3 | 122.7 | 123.7 | -3 | -2.4% | 63,900 |
| 2010/01/27 | 132.7 | 133.2 | 126.7 | 126.7 | -4.6 | -3.5% | 82,800 |
| 2010/01/26 | 124 | 133.3 | 124 | 131.3 | +8 | +6.5% | 71,100 |
| 2010/01/25 | 126.2 | 126.2 | 116.7 | 123.3 | -4.7 | -3.7% | 73,800 |
| 2010/01/22 | 133.3 | 133.3 | 121.7 | 128 | -9.7 | -7% | 167,100 |
| 2010/01/21 | 130 | 139.3 | 129.5 | 137.7 | +8.4 | +6.5% | 124,800 |
| 2010/01/20 | 129 | 129.3 | 123.3 | 129.3 | +0.3 | +0.2% | 84,300 |
| 2010/01/19 | 120 | 130 | 120 | 129 | +9.3 | +7.8% | 78,600 |
| 2010/01/18 | 114.8 | 119.7 | 113.3 | 119.7 | +4.7 | +4.1% | 50,100 |
| 2010/01/15 | 120.3 | 122.3 | 115 | 115 | -4.3 | -3.6% | 104,100 |
| 2010/01/14 | 115 | 121 | 115 | 119.3 | +5.1 | +4.5% | 71,100 |
| 2010/01/13 | 109.8 | 115.7 | 107.3 | 114.2 | +4.2 | +3.8% | 50,100 |
| 2010/01/12 | 103.3 | 116 | 103 | 110 | +9.3 | +9.2% | 67,800 |
| 2010/01/08 | 96.7 | 102 | 96.7 | 100.7 | +4.9 | +5.1% | 33,900 |
| 2010/01/07 | 95.8 | 96 | 95.8 | 95.8 | ±0 | ±0% | 10,200 |
| 2010/01/06 | 95.6 | 95.8 | 95.5 | 95.8 | +0.3 | +0.3% | 43,500 |
| 2010/01/05 | 95.5 | 95.6 | 95.5 | 95.5 | -0.1 | -0.1% | 27,600 |
| 2010/01/04 | 95.6 | 95.6 | 95.5 | 95.6 | ±0 | ±0% | 8,100 |
| 2009/12/30 | 95.5 | 95.6 | 95.4 | 95.6 | +0.1 | +0.1% | 21,600 |
3751～
3800
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 | 3.70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 | 3.64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
