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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 96.3 | 97.3 | 94 | 95.3 | +0.6 | +0.6% | 7,200 |
| 2009/05/19 | 98 | 98 | 94.7 | 94.7 | -4.6 | -4.6% | 11,400 |
| 2009/05/18 | 99 | 99.3 | 98 | 99.3 | -0.7 | -0.7% | 3,900 |
| 2009/05/15 | 99.2 | 101.7 | 98.8 | 100 | -0.5 | -0.5% | 6,300 |
| 2009/05/14 | 101.7 | 101.7 | 100.5 | 100.5 | -1.8 | -1.8% | 1,200 |
| 2009/05/13 | 106.7 | 106.7 | 101.7 | 102.3 | +0.6 | +0.6% | 14,700 |
| 2009/05/12 | 100 | 101.7 | 100 | 101.7 | +1.7 | +1.7% | 2,700 |
| 2009/05/11 | 100 | 102 | 98.3 | 100 | +2 | +2% | 9,000 |
| 2009/05/08 | 97 | 98 | 96.2 | 98 | -0.7 | -0.7% | 13,500 |
| 2009/05/07 | 95 | 99.7 | 95 | 98.7 | +5.4 | +5.8% | 8,700 |
| 2009/05/01 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,500 |
| 2009/04/30 | 93 | 93.3 | 91.3 | 93.3 | -1 | -1.1% | 6,900 |
| 2009/04/28 | 93 | 95.5 | 93 | 94.3 | +1.3 | +1.4% | 2,400 |
| 2009/04/27 | 99.3 | 99.3 | 91.3 | 93 | -6.7 | -6.7% | 25,800 |
| 2009/04/24 | 100.3 | 100.7 | 98.3 | 99.7 | -1.3 | -1.3% | 7,500 |
| 2009/04/23 | 102.3 | 102.3 | 97.7 | 101 | -1.3 | -1.3% | 6,900 |
| 2009/04/22 | 98.3 | 102.3 | 98.3 | 102.3 | +4 | +4.1% | 3,900 |
| 2009/04/21 | 99.3 | 99.3 | 98.3 | 98.3 | ±0 | ±0% | 900 |
| 2009/04/20 | 98.7 | 98.7 | 98 | 98.3 | -0.4 | -0.4% | 1,200 |
| 2009/04/17 | 101.7 | 101.7 | 98.7 | 98.7 | -0.3 | -0.3% | 3,900 |
| 2009/04/16 | 101.7 | 101.7 | 99 | 99 | -0.7 | -0.7% | 2,100 |
| 2009/04/15 | 99.7 | 99.7 | 99.7 | 99.7 | -1 | -1% | 6,000 |
| 2009/04/14 | 101.8 | 103.2 | 100.5 | 100.7 | -2 | -1.9% | 13,800 |
| 2009/04/13 | 107.5 | 107.5 | 100.7 | 102.7 | -2.3 | -2.2% | 22,500 |
| 2009/04/10 | 103.3 | 106.7 | 103.3 | 105 | ±0 | ±0% | 9,300 |
| 2009/04/09 | 105.5 | 106 | 103.3 | 105 | -1 | -0.9% | 5,100 |
| 2009/04/08 | 100.7 | 106.3 | 100.7 | 106 | +5.3 | +5.3% | 13,200 |
| 2009/04/07 | 99.3 | 100.7 | 98.4 | 100.7 | -0.6 | -0.6% | 9,300 |
| 2009/04/06 | 102 | 103.3 | 101.3 | 101.3 | -0.7 | -0.7% | 8,400 |
| 2009/04/03 | 104.7 | 104.7 | 102 | 102 | -1.3 | -1.3% | 2,400 |
| 2009/04/02 | 101.7 | 105 | 98.4 | 103.3 | +3 | +3% | 9,900 |
| 2009/04/01 | 97 | 100.3 | 97 | 100.3 | +3.6 | +3.7% | 7,500 |
| 2009/03/31 | 100 | 100 | 96.7 | 96.7 | -3.5 | -3.5% | 7,200 |
| 2009/03/30 | 104 | 104 | 100 | 100.2 | -1.3 | -1.3% | 5,400 |
| 2009/03/27 | 100.5 | 103.3 | 100 | 101.5 | +1.3 | +1.3% | 4,800 |
| 2009/03/26 | 99.9 | 100.2 | 99.9 | 100.2 | -1.5 | -1.5% | 1,500 |
| 2009/03/25 | 101.7 | 103.3 | 101.7 | 101.7 | +1.7 | +1.7% | 2,100 |
| 2009/03/24 | 101 | 101.7 | 100 | 100 | -0.3 | -0.3% | 2,700 |
| 2009/03/23 | 94.5 | 100.3 | 94.5 | 100.3 | -0.5 | -0.5% | 4,800 |
| 2009/03/19 | 100.5 | 100.8 | 100.5 | 100.8 | +0.5 | +0.5% | 1,500 |
| 2009/03/18 | 98.8 | 100.8 | 98.8 | 100.3 | -1.5 | -1.5% | 3,000 |
| 2009/03/17 | 100 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 2,100 |
| 2009/03/16 | 96.7 | 100 | 96.7 | 100 | +3.3 | +3.4% | 8,700 |
| 2009/03/13 | 96.7 | 96.7 | 95.7 | 96.7 | ±0 | ±0% | 3,600 |
| 2009/03/12 | 97.7 | 97.7 | 96.7 | 96.7 | -2 | -2% | 6,300 |
| 2009/03/11 | 100 | 100 | 96.7 | 98.7 | +2 | +2.1% | 4,200 |
| 2009/03/10 | 96.7 | 96.7 | 96.7 | 96.7 | -1.6 | -1.6% | 1,200 |
| 2009/03/09 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 900 |
| 2009/03/06 | 98.3 | 98.3 | 96.7 | 98.3 | ±0 | ±0% | 2,400 |
| 2009/03/05 | 103.3 | 103.3 | 98.3 | 98.3 | -0.7 | -0.7% | 6,300 |
3951～
4000
件表示中 / 6138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 | 62,700円 | +8.1% | +17.0% | 3.59% | 31.24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 |
| ＮＪＳ | 589,000円 | +10.7% | -1.3% | 1.70% | 26.07倍 | 2.15倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| 歌舞伎 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70倍 | 4.93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 |
| ＬＩＮＫ＆Ｍ | 50,200円 | +10.0% | +13.7% | 3.11% | 13.79倍 | 4.73倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 107,800円 | +6.3% | +8.4% | 3.06% | 10.11倍 | 2.99倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
