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 |
---|---|---|---|---|---|---|---|
2018/03/26 | 1,420 | 1,453 | 1,406 | 1,452 | +43 | +3.1% | 199,000 |
2018/03/23 | 1,478 | 1,478 | 1,406 | 1,409 | -87 | -5.8% | 367,000 |
2018/03/22 | 1,500 | 1,501 | 1,489 | 1,496 | -4 | -0.3% | 110,600 |
2018/03/20 | 1,495 | 1,509 | 1,487 | 1,500 | +3 | +0.2% | 175,600 |
2018/03/19 | 1,498 | 1,504 | 1,486 | 1,497 | +9 | +0.6% | 142,500 |
2018/03/16 | 1,505 | 1,512 | 1,486 | 1,488 | -18 | -1.2% | 136,300 |
2018/03/15 | 1,500 | 1,514 | 1,495 | 1,506 | +2 | +0.1% | 269,700 |
2018/03/14 | 1,495 | 1,515 | 1,491 | 1,504 | +8 | +0.5% | 318,900 |
2018/03/13 | 1,487 | 1,499 | 1,485 | 1,496 | -1 | -0.1% | 86,800 |
2018/03/12 | 1,503 | 1,510 | 1,493 | 1,497 | +1 | +0.1% | 230,500 |
2018/03/09 | 1,495 | 1,510 | 1,490 | 1,496 | +11 | +0.7% | 217,700 |
2018/03/08 | 1,471 | 1,494 | 1,471 | 1,485 | +4 | +0.3% | 103,900 |
2018/03/07 | 1,471 | 1,500 | 1,460 | 1,481 | -11 | -0.7% | 128,300 |
2018/03/06 | 1,495 | 1,512 | 1,490 | 1,492 | -3 | -0.2% | 137,000 |
2018/03/05 | 1,492 | 1,505 | 1,492 | 1,495 | +3 | +0.2% | 260,600 |
2018/03/02 | 1,452 | 1,501 | 1,452 | 1,492 | ±0 | ±0% | 254,500 |
2018/03/01 | 1,495 | 1,500 | 1,487 | 1,492 | -12 | -0.8% | 182,300 |
2018/02/28 | 1,482 | 1,511 | 1,481 | 1,504 | +22 | +1.5% | 402,800 |
2018/02/27 | 1,500 | 1,510 | 1,482 | 1,482 | -22 | -1.5% | 191,900 |
2018/02/26 | 1,483 | 1,529 | 1,480 | 1,504 | +24 | +1.6% | 465,400 |
2018/02/23 | 1,441 | 1,480 | 1,441 | 1,480 | +16 | +1.1% | 239,200 |
2018/02/22 | 1,457 | 1,470 | 1,412 | 1,464 | -5 | -0.3% | 192,700 |
2018/02/21 | 1,446 | 1,473 | 1,444 | 1,469 | +16 | +1.1% | 241,300 |
2018/02/20 | 1,454 | 1,462 | 1,430 | 1,453 | -8 | -0.5% | 159,300 |
2018/02/19 | 1,427 | 1,465 | 1,426 | 1,461 | +38 | +2.7% | 274,000 |
2018/02/16 | 1,401 | 1,423 | 1,394 | 1,423 | +23 | +1.6% | 353,300 |
2018/02/15 | 1,401 | 1,426 | 1,386 | 1,400 | -24 | -1.7% | 223,500 |
2018/02/14 | 1,380 | 1,445 | 1,380 | 1,424 | +75 | +5.6% | 618,600 |
2018/02/13 | 1,397 | 1,397 | 1,349 | 1,349 | +16 | +1.2% | 182,500 |
2018/02/09 | 1,293 | 1,340 | 1,290 | 1,333 | -32 | -2.3% | 175,600 |
2018/02/08 | 1,359 | 1,371 | 1,336 | 1,365 | +32 | +2.4% | 164,600 |
2018/02/07 | 1,385 | 1,385 | 1,331 | 1,333 | +3 | +0.2% | 229,500 |
2018/02/06 | 1,301 | 1,339 | 1,280 | 1,330 | -61 | -4.4% | 432,500 |
2018/02/05 | 1,395 | 1,401 | 1,370 | 1,391 | -35 | -2.5% | 265,600 |
2018/02/02 | 1,438 | 1,438 | 1,408 | 1,426 | -12 | -0.8% | 206,700 |
2018/02/01 | 1,434 | 1,469 | 1,430 | 1,438 | +12 | +0.8% | 271,400 |
2018/01/31 | 1,430 | 1,450 | 1,416 | 1,426 | -10 | -0.7% | 265,600 |
2018/01/30 | 1,479 | 1,480 | 1,413 | 1,436 | -35 | -2.4% | 1,925,400 |
2018/01/29 | 1,452 | 1,514 | 1,441 | 1,471 | +46 | +3.2% | 813,000 |
2018/01/26 | 1,433 | 1,457 | 1,416 | 1,425 | +5 | +0.4% | 308,600 |
2018/01/25 | 1,421 | 1,450 | 1,404 | 1,420 | -21 | -1.5% | 366,000 |
2018/01/24 | 1,488 | 1,489 | 1,420 | 1,441 | -31 | -2.1% | 748,900 |
2018/01/23 | 1,399 | 1,489 | 1,383 | 1,472 | +79 | +5.7% | 981,800 |
2018/01/22 | 1,382 | 1,397 | 1,365 | 1,393 | +21 | +1.5% | 704,400 |
2018/01/19 | 1,344 | 1,372 | 1,336 | 1,372 | +47 | +3.5% | 430,300 |
2018/01/18 | 1,333 | 1,380 | 1,323 | 1,325 | -5 | -0.4% | 875,700 |
2018/01/17 | 1,330 | 1,338 | 1,322 | 1,330 | -2 | -0.2% | 223,900 |
2018/01/16 | 1,332 | 1,344 | 1,328 | 1,332 | +2 | +0.2% | 227,000 |
2018/01/15 | 1,330 | 1,350 | 1,323 | 1,330 | +5 | +0.4% | 266,200 |
2018/01/12 | 1,325 | 1,326 | 1,305 | 1,325 | ±0 | ±0% | 230,800 |
1501~
1550
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