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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,111 | 1,120 | 1,101 | 1,111 | ±0 | ±0% | 156,200 |
2023/02/24 | 1,125 | 1,126 | 1,106 | 1,111 | -9 | -0.8% | 127,900 |
2023/02/22 | 1,135 | 1,137 | 1,115 | 1,120 | -14 | -1.2% | 134,000 |
2023/02/21 | 1,125 | 1,137 | 1,118 | 1,134 | +15 | +1.3% | 172,400 |
2023/02/20 | 1,105 | 1,122 | 1,104 | 1,119 | +18 | +1.6% | 124,300 |
2023/02/17 | 1,077 | 1,104 | 1,077 | 1,101 | +22 | +2% | 167,400 |
2023/02/16 | 1,098 | 1,105 | 1,077 | 1,079 | -21 | -1.9% | 154,300 |
2023/02/15 | 1,084 | 1,102 | 1,082 | 1,100 | +24 | +2.2% | 188,100 |
2023/02/14 | 1,072 | 1,084 | 1,072 | 1,076 | +12 | +1.1% | 113,300 |
2023/02/13 | 1,054 | 1,069 | 1,054 | 1,064 | +8 | +0.8% | 144,200 |
2023/02/10 | 1,052 | 1,071 | 1,046 | 1,056 | -5 | -0.5% | 255,700 |
2023/02/09 | 1,052 | 1,067 | 1,052 | 1,061 | +3 | +0.3% | 128,700 |
2023/02/08 | 1,067 | 1,077 | 1,055 | 1,058 | -9 | -0.8% | 156,300 |
2023/02/07 | 1,047 | 1,067 | 1,045 | 1,067 | +18 | +1.7% | 161,300 |
2023/02/06 | 1,044 | 1,049 | 1,038 | 1,049 | +12 | +1.2% | 135,000 |
2023/02/03 | 1,040 | 1,045 | 1,035 | 1,037 | -3 | -0.3% | 77,300 |
2023/02/02 | 1,045 | 1,049 | 1,030 | 1,040 | ±0 | ±0% | 171,200 |
2023/02/01 | 1,037 | 1,042 | 1,029 | 1,040 | +8 | +0.8% | 218,300 |
2023/01/31 | 1,025 | 1,037 | 1,017 | 1,032 | +6 | +0.6% | 193,800 |
2023/01/30 | 1,022 | 1,038 | 1,021 | 1,026 | +11 | +1.1% | 144,900 |
2023/01/27 | 1,024 | 1,024 | 1,014 | 1,015 | -6 | -0.6% | 82,200 |
2023/01/26 | 1,015 | 1,024 | 1,015 | 1,021 | +6 | +0.6% | 92,900 |
2023/01/25 | 1,014 | 1,017 | 1,010 | 1,015 | +3 | +0.3% | 113,900 |
2023/01/24 | 1,016 | 1,018 | 1,011 | 1,012 | ±0 | ±0% | 73,800 |
2023/01/23 | 1,014 | 1,026 | 1,011 | 1,012 | +2 | +0.2% | 168,900 |
2023/01/20 | 1,006 | 1,013 | 1,003 | 1,010 | +6 | +0.6% | 93,500 |
2023/01/19 | 1,008 | 1,011 | 1,003 | 1,004 | -7 | -0.7% | 140,500 |
2023/01/18 | 1,004 | 1,017 | 1,003 | 1,011 | +8 | +0.8% | 158,500 |
2023/01/17 | 1,009 | 1,011 | 1,003 | 1,003 | -4 | -0.4% | 112,200 |
2023/01/16 | 1,008 | 1,011 | 1,003 | 1,007 | -1 | -0.1% | 123,400 |
2023/01/13 | 1,006 | 1,011 | 1,002 | 1,008 | +6 | +0.6% | 159,300 |
2023/01/12 | 1,014 | 1,017 | 1,002 | 1,002 | -8 | -0.8% | 195,500 |
2023/01/11 | 1,014 | 1,015 | 1,007 | 1,010 | +1 | +0.1% | 104,800 |
2023/01/10 | 1,015 | 1,024 | 1,009 | 1,009 | -6 | -0.6% | 146,500 |
2023/01/06 | 1,004 | 1,018 | 1,001 | 1,015 | +10 | +1% | 143,200 |
2023/01/05 | 1,010 | 1,010 | 1,003 | 1,005 | -4 | -0.4% | 120,400 |
2023/01/04 | 1,019 | 1,019 | 1,005 | 1,009 | -3 | -0.3% | 167,200 |
2022/12/30 | 1,011 | 1,022 | 1,009 | 1,012 | +3 | +0.3% | 139,500 |
2022/12/29 | 1,020 | 1,020 | 1,006 | 1,009 | -15 | -1.5% | 146,900 |
2022/12/28 | 1,026 | 1,033 | 1,011 | 1,024 | +6 | +0.6% | 210,000 |
2022/12/27 | 1,015 | 1,026 | 1,010 | 1,018 | +12 | +1.2% | 198,300 |
2022/12/26 | 1,022 | 1,033 | 1,005 | 1,006 | -12 | -1.2% | 187,800 |
2022/12/23 | 1,045 | 1,050 | 1,013 | 1,018 | -36 | -3.4% | 499,600 |
2022/12/22 | 1,038 | 1,054 | 1,026 | 1,054 | +25 | +2.4% | 484,200 |
2022/12/21 | 1,007 | 1,051 | 1,007 | 1,029 | +28 | +2.8% | 776,800 |
2022/12/20 | 998 | 1,017 | 990 | 1,001 | +1 | +0.1% | 819,100 |
2022/12/19 | 1,000 | 1,007 | 999 | 1,000 | ±0 | ±0% | 179,500 |
2022/12/16 | 1,001 | 1,007 | 1,000 | 1,000 | -4 | -0.4% | 255,700 |
2022/12/15 | 1,001 | 1,006 | 1,001 | 1,004 | +1 | +0.1% | 141,200 |
2022/12/14 | 1,001 | 1,006 | 1,000 | 1,003 | +2 | +0.2% | 127,200 |
301~
350
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