SBIアルヒの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/17 | 2,950 | 2,950 | 2,707 | 2,805 | -158 | -5.3% | 327,500 |
2018/08/16 | 2,847 | 3,005 | 2,845 | 2,963 | +69 | +2.4% | 437,300 |
2018/08/15 | 2,749 | 2,917 | 2,742 | 2,894 | +175 | +6.4% | 419,900 |
2018/08/14 | 2,426 | 2,726 | 2,426 | 2,719 | +243 | +9.8% | 374,600 |
2018/08/13 | 2,246 | 2,482 | 2,246 | 2,476 | +180 | +7.8% | 428,700 |
2018/08/10 | 2,324 | 2,350 | 2,274 | 2,296 | +22 | +1% | 164,600 |
2018/08/09 | 2,375 | 2,375 | 2,263 | 2,274 | -112 | -4.7% | 192,400 |
2018/08/08 | 2,323 | 2,426 | 2,323 | 2,386 | +89 | +3.9% | 199,000 |
2018/08/07 | 2,296 | 2,320 | 2,265 | 2,297 | +6 | +0.3% | 98,600 |
2018/08/06 | 2,280 | 2,335 | 2,262 | 2,291 | +10 | +0.4% | 70,100 |
2018/08/03 | 2,418 | 2,418 | 2,281 | 2,281 | -122 | -5.1% | 90,400 |
2018/08/02 | 2,441 | 2,516 | 2,392 | 2,403 | -33 | -1.4% | 128,200 |
2018/08/01 | 2,376 | 2,468 | 2,365 | 2,436 | +94 | +4% | 153,200 |
2018/07/31 | 2,488 | 2,510 | 2,338 | 2,342 | -156 | -6.2% | 218,800 |
2018/07/30 | 2,388 | 2,538 | 2,380 | 2,498 | +154 | +6.6% | 290,900 |
2018/07/27 | 2,339 | 2,354 | 2,314 | 2,344 | +17 | +0.7% | 73,700 |
2018/07/26 | 2,300 | 2,336 | 2,288 | 2,327 | +64 | +2.8% | 120,600 |
2018/07/25 | 2,349 | 2,349 | 2,255 | 2,263 | -72 | -3.1% | 104,300 |
2018/07/24 | 2,336 | 2,349 | 2,313 | 2,335 | +18 | +0.8% | 61,700 |
2018/07/23 | 2,323 | 2,343 | 2,312 | 2,317 | -18 | -0.8% | 64,800 |
2018/07/20 | 2,350 | 2,365 | 2,322 | 2,335 | -25 | -1.1% | 95,000 |
2018/07/19 | 2,320 | 2,377 | 2,310 | 2,360 | +13 | +0.6% | 93,000 |
2018/07/18 | 2,369 | 2,389 | 2,325 | 2,347 | -11 | -0.5% | 133,100 |
2018/07/17 | 2,237 | 2,370 | 2,237 | 2,358 | +109 | +4.8% | 163,000 |
2018/07/13 | 2,149 | 2,300 | 2,149 | 2,249 | +111 | +5.2% | 272,900 |
2018/07/12 | 2,244 | 2,246 | 2,086 | 2,138 | -131 | -5.8% | 323,200 |
2018/07/11 | 2,287 | 2,356 | 2,173 | 2,269 | -74 | -3.2% | 271,400 |
2018/07/10 | 2,400 | 2,417 | 2,333 | 2,343 | -57 | -2.4% | 191,000 |
2018/07/09 | 2,400 | 2,420 | 2,390 | 2,400 | ±0 | ±0% | 118,800 |
2018/07/06 | 2,415 | 2,431 | 2,365 | 2,400 | -18 | -0.7% | 136,000 |
2018/07/05 | 2,432 | 2,438 | 2,383 | 2,418 | -11 | -0.5% | 208,000 |
2018/07/04 | 2,469 | 2,500 | 2,400 | 2,429 | -16 | -0.7% | 305,700 |
2018/07/03 | 2,350 | 2,476 | 2,343 | 2,445 | +129 | +5.6% | 362,400 |
2018/07/02 | 2,322 | 2,358 | 2,289 | 2,316 | -2 | -0.1% | 317,400 |
2018/06/29 | 2,292 | 2,320 | 2,287 | 2,318 | +26 | +1.1% | 253,700 |
2018/06/28 | 2,280 | 2,300 | 2,279 | 2,292 | +47 | +2.1% | 198,400 |
2018/06/27 | 2,283 | 2,284 | 2,228 | 2,245 | -46 | -2% | 227,700 |
2018/06/26 | 2,278 | 2,298 | 2,276 | 2,291 | +32 | +1.4% | 252,100 |
2018/06/25 | 2,301 | 2,322 | 2,252 | 2,259 | -67 | -2.9% | 150,300 |
2018/06/22 | 2,247 | 2,326 | 2,229 | 2,326 | +56 | +2.5% | 266,700 |
2018/06/21 | 2,390 | 2,393 | 2,259 | 2,270 | -120 | -5% | 439,200 |
2018/06/20 | 2,400 | 2,408 | 2,350 | 2,390 | +3 | +0.1% | 476,100 |
2018/06/19 | 2,289 | 2,407 | 2,287 | 2,387 | +98 | +4.3% | 469,700 |
2018/06/18 | 2,248 | 2,290 | 2,245 | 2,289 | +44 | +2% | 271,400 |
2018/06/15 | 2,278 | 2,302 | 2,245 | 2,245 | -36 | -1.6% | 601,900 |
2018/06/14 | 2,189 | 2,300 | 2,155 | 2,281 | +86 | +3.9% | 466,500 |
2018/06/13 | 2,201 | 2,275 | 1,910 | 2,195 | -50 | -2.2% | 472,200 |
2018/06/12 | 2,213 | 2,292 | 2,210 | 2,245 | +57 | +2.6% | 529,500 |
2018/06/11 | 2,130 | 2,188 | 2,108 | 2,188 | +88 | +4.2% | 641,100 |
2018/06/08 | 2,105 | 2,130 | 2,070 | 2,100 | +45 | +2.2% | 878,100 |
1401~
1450
件表示中 / 1567件
類似銘柄と比較する
現在ご覧いただいている「SBIアルヒ」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 |
---|---|---|---|---|---|---|---|---|
SBIアルヒ | 88,500円 | +22.5% | +28.9% | 4.52% | 19.59倍 | 0.93倍 |
|
固定金利住宅ローン「フラット35」販売首位、債権回収も。変動金利商品に注力。SBI傘下 |
Eギャランティ | 145,100円 | +10.2% | +6.1% | 2.55% | 20.06倍 | 3.12倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
Jトラスト | 40,200円 | +12.0% | -16.1% | 3.48% | 8.59倍 | 0.36倍 |
|
保証、債権回収、アジアの銀行等で構成する金融グループ。事業ポートフォリオ見直しを断行中 |
九州リース | 118,700円 | +3.0% | +2.3% | 2.86% | 8.37倍 | 0.67倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。22年10月西日本FHの持分法適用に |
アサックス | 84,800円 | +7.2% | -1.1% | 2.36% | 8.59倍 | 0.60倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
市場注目の銘柄
チャート関連のコラム