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 |
---|---|---|---|---|---|---|---|
2018/06/07 | 1,963 | 2,160 | 1,963 | 2,055 | +95 | +4.8% | 696,000 |
2018/06/06 | 1,900 | 1,965 | 1,899 | 1,960 | +85 | +4.5% | 547,600 |
2018/06/05 | 1,855 | 1,886 | 1,850 | 1,875 | +25 | +1.4% | 246,600 |
2018/06/04 | 1,805 | 1,851 | 1,805 | 1,850 | +53 | +2.9% | 385,400 |
2018/06/01 | 1,766 | 1,805 | 1,761 | 1,797 | +52 | +3% | 160,300 |
2018/05/31 | 1,728 | 1,776 | 1,717 | 1,745 | +26 | +1.5% | 568,900 |
2018/05/30 | 1,684 | 1,733 | 1,684 | 1,719 | +20 | +1.2% | 217,600 |
2018/05/29 | 1,716 | 1,735 | 1,692 | 1,699 | -41 | -2.4% | 154,400 |
2018/05/28 | 1,783 | 1,783 | 1,731 | 1,740 | -52 | -2.9% | 166,500 |
2018/05/25 | 1,775 | 1,800 | 1,765 | 1,792 | +10 | +0.6% | 189,400 |
2018/05/24 | 1,750 | 1,793 | 1,750 | 1,782 | +31 | +1.8% | 161,900 |
2018/05/23 | 1,750 | 1,773 | 1,730 | 1,751 | -26 | -1.5% | 236,200 |
2018/05/22 | 1,765 | 1,790 | 1,748 | 1,777 | +17 | +1% | 289,300 |
2018/05/21 | 1,694 | 1,764 | 1,694 | 1,760 | +66 | +3.9% | 315,500 |
2018/05/18 | 1,685 | 1,710 | 1,671 | 1,694 | +21 | +1.3% | 347,000 |
2018/05/17 | 1,618 | 1,675 | 1,612 | 1,673 | +55 | +3.4% | 280,000 |
2018/05/16 | 1,580 | 1,640 | 1,579 | 1,618 | +38 | +2.4% | 490,100 |
2018/05/15 | 1,536 | 1,594 | 1,531 | 1,580 | +79 | +5.3% | 410,700 |
2018/05/14 | 1,510 | 1,514 | 1,497 | 1,501 | -9 | -0.6% | 76,400 |
2018/05/11 | 1,500 | 1,513 | 1,495 | 1,510 | +9 | +0.6% | 75,000 |
2018/05/10 | 1,509 | 1,510 | 1,499 | 1,501 | -10 | -0.7% | 37,400 |
2018/05/09 | 1,529 | 1,529 | 1,492 | 1,511 | -5 | -0.3% | 111,800 |
2018/05/08 | 1,484 | 1,521 | 1,484 | 1,516 | +51 | +3.5% | 139,200 |
2018/05/07 | 1,496 | 1,496 | 1,461 | 1,465 | -26 | -1.7% | 124,700 |
2018/05/02 | 1,454 | 1,493 | 1,450 | 1,491 | +30 | +2.1% | 161,500 |
2018/05/01 | 1,473 | 1,473 | 1,455 | 1,461 | -15 | -1% | 79,100 |
2018/04/27 | 1,530 | 1,530 | 1,464 | 1,476 | -43 | -2.8% | 212,800 |
2018/04/26 | 1,530 | 1,531 | 1,509 | 1,519 | +2 | +0.1% | 533,300 |
2018/04/25 | 1,583 | 1,584 | 1,512 | 1,517 | -56 | -3.6% | 199,800 |
2018/04/24 | 1,593 | 1,593 | 1,555 | 1,573 | -11 | -0.7% | 149,100 |
2018/04/23 | 1,535 | 1,596 | 1,531 | 1,584 | +58 | +3.8% | 287,700 |
2018/04/20 | 1,507 | 1,560 | 1,503 | 1,526 | +24 | +1.6% | 208,100 |
2018/04/19 | 1,510 | 1,620 | 1,499 | 1,502 | +22 | +1.5% | 672,500 |
2018/04/18 | 1,455 | 1,492 | 1,455 | 1,480 | +14 | +1% | 55,700 |
2018/04/17 | 1,483 | 1,502 | 1,447 | 1,466 | -17 | -1.1% | 177,700 |
2018/04/16 | 1,472 | 1,488 | 1,470 | 1,483 | -4 | -0.3% | 81,700 |
2018/04/13 | 1,466 | 1,495 | 1,466 | 1,487 | +26 | +1.8% | 129,700 |
2018/04/12 | 1,460 | 1,476 | 1,458 | 1,461 | -12 | -0.8% | 73,600 |
2018/04/11 | 1,465 | 1,482 | 1,458 | 1,473 | +8 | +0.5% | 82,400 |
2018/04/10 | 1,475 | 1,476 | 1,460 | 1,465 | -26 | -1.7% | 119,000 |
2018/04/09 | 1,471 | 1,497 | 1,470 | 1,491 | +20 | +1.4% | 187,400 |
2018/04/06 | 1,456 | 1,480 | 1,455 | 1,471 | -15 | -1% | 96,100 |
2018/04/05 | 1,480 | 1,493 | 1,475 | 1,486 | +22 | +1.5% | 172,700 |
2018/04/04 | 1,443 | 1,479 | 1,443 | 1,464 | +24 | +1.7% | 169,000 |
2018/04/03 | 1,440 | 1,465 | 1,421 | 1,440 | -2 | -0.1% | 172,100 |
2018/04/02 | 1,433 | 1,444 | 1,428 | 1,442 | +11 | +0.8% | 96,300 |
2018/03/30 | 1,423 | 1,435 | 1,412 | 1,431 | +13 | +0.9% | 120,800 |
2018/03/29 | 1,440 | 1,450 | 1,411 | 1,418 | -12 | -0.8% | 112,600 |
2018/03/28 | 1,373 | 1,444 | 1,373 | 1,430 | -55 | -3.7% | 187,500 |
2018/03/27 | 1,496 | 1,497 | 1,466 | 1,485 | +33 | +2.3% | 318,000 |
1451~
1500
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