ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 4,230 | 4,234 | 4,146 | 4,154 | -186 | -4.3% | 2,056,500 |
| 2025/03/27 | 4,245 | 4,340 | 4,238 | 4,340 | +35 | +0.8% | 2,655,200 |
| 2025/03/26 | 4,300 | 4,318 | 4,278 | 4,305 | +10 | +0.2% | 1,249,100 |
| 2025/03/25 | 4,327 | 4,333 | 4,283 | 4,295 | +8 | +0.2% | 1,047,900 |
| 2025/03/24 | 4,345 | 4,377 | 4,287 | 4,287 | -59 | -1.4% | 1,503,800 |
| 2025/03/21 | 4,290 | 4,393 | 4,285 | 4,346 | +48 | +1.1% | 2,160,000 |
| 2025/03/19 | 4,259 | 4,317 | 4,255 | 4,298 | +20 | +0.5% | 987,000 |
| 2025/03/18 | 4,283 | 4,306 | 4,267 | 4,278 | +63 | +1.5% | 1,206,300 |
| 2025/03/17 | 4,232 | 4,272 | 4,213 | 4,215 | +34 | +0.8% | 1,233,000 |
| 2025/03/14 | 4,100 | 4,196 | 4,100 | 4,181 | +73 | +1.8% | 1,300,500 |
| 2025/03/13 | 4,135 | 4,180 | 4,108 | 4,108 | +17 | +0.4% | 1,488,200 |
| 2025/03/12 | 4,075 | 4,142 | 4,072 | 4,091 | +9 | +0.2% | 1,493,200 |
| 2025/03/11 | 4,138 | 4,143 | 4,013 | 4,082 | -128 | -3% | 3,049,800 |
| 2025/03/10 | 4,266 | 4,274 | 4,208 | 4,210 | -47 | -1.1% | 1,297,000 |
| 2025/03/07 | 4,335 | 4,342 | 4,256 | 4,257 | -169 | -3.8% | 2,895,700 |
| 2025/03/06 | 4,449 | 4,452 | 4,415 | 4,426 | +20 | +0.5% | 1,316,600 |
| 2025/03/05 | 4,383 | 4,425 | 4,352 | 4,406 | +10 | +0.2% | 1,229,700 |
| 2025/03/04 | 4,484 | 4,492 | 4,374 | 4,396 | -126 | -2.8% | 2,112,700 |
| 2025/03/03 | 4,525 | 4,565 | 4,444 | 4,522 | +190 | +4.4% | 2,876,400 |
| 2025/02/28 | 4,401 | 4,414 | 4,300 | 4,332 | -107 | -2.4% | 2,474,200 |
| 2025/02/27 | 4,393 | 4,450 | 4,355 | 4,439 | +55 | +1.3% | 1,384,400 |
| 2025/02/26 | 4,461 | 4,461 | 4,345 | 4,384 | -81 | -1.8% | 1,723,200 |
| 2025/02/25 | 4,423 | 4,504 | 4,418 | 4,465 | -67 | -1.5% | 1,605,400 |
| 2025/02/21 | 4,510 | 4,542 | 4,472 | 4,532 | -21 | -0.5% | 1,618,900 |
| 2025/02/20 | 4,570 | 4,580 | 4,510 | 4,553 | -31 | -0.7% | 1,473,600 |
| 2025/02/19 | 4,505 | 4,669 | 4,487 | 4,584 | +105 | +2.3% | 2,886,500 |
| 2025/02/18 | 4,336 | 4,493 | 4,307 | 4,479 | +149 | +3.4% | 2,172,500 |
| 2025/02/17 | 4,335 | 4,384 | 4,328 | 4,330 | +9 | +0.2% | 959,600 |
| 2025/02/14 | 4,377 | 4,403 | 4,314 | 4,321 | -45 | -1% | 1,274,400 |
| 2025/02/13 | 4,306 | 4,376 | 4,297 | 4,366 | +89 | +2.1% | 1,293,100 |
| 2025/02/12 | 4,350 | 4,355 | 4,251 | 4,277 | -81 | -1.9% | 1,957,600 |
| 2025/02/10 | 4,399 | 4,440 | 4,288 | 4,358 | -2 | ±0% | 1,976,700 |
| 2025/02/07 | 4,317 | 4,468 | 4,276 | 4,360 | +30 | +0.7% | 3,075,100 |
| 2025/02/06 | 4,331 | 4,385 | 4,294 | 4,330 | +15 | +0.3% | 1,834,800 |
| 2025/02/05 | 4,341 | 4,351 | 4,284 | 4,315 | -7 | -0.2% | 1,196,500 |
| 2025/02/04 | 4,388 | 4,392 | 4,305 | 4,322 | -19 | -0.4% | 1,979,900 |
| 2025/02/03 | 4,372 | 4,418 | 4,304 | 4,341 | -162 | -3.6% | 3,415,100 |
| 2025/01/31 | 4,435 | 4,537 | 4,367 | 4,503 | +114 | +2.6% | 2,794,800 |
| 2025/01/30 | 4,337 | 4,403 | 4,331 | 4,389 | +25 | +0.6% | 1,157,200 |
| 2025/01/29 | 4,302 | 4,394 | 4,294 | 4,364 | +22 | +0.5% | 1,667,200 |
| 2025/01/28 | 4,149 | 4,348 | 4,086 | 4,342 | +191 | +4.6% | 3,698,700 |
| 2025/01/27 | 4,155 | 4,198 | 4,119 | 4,151 | +30 | +0.7% | 1,633,100 |
| 2025/01/24 | 4,050 | 4,132 | 4,041 | 4,121 | +59 | +1.5% | 1,235,200 |
| 2025/01/23 | 4,046 | 4,096 | 4,041 | 4,062 | +13 | +0.3% | 1,087,200 |
| 2025/01/22 | 4,085 | 4,087 | 4,030 | 4,049 | +34 | +0.8% | 1,004,300 |
| 2025/01/21 | 4,087 | 4,093 | 4,005 | 4,015 | -71 | -1.7% | 1,357,100 |
| 2025/01/20 | 4,052 | 4,131 | 4,037 | 4,086 | +72 | +1.8% | 1,662,700 |
| 2025/01/17 | 3,946 | 4,051 | 3,932 | 4,014 | +42 | +1.1% | 1,863,600 |
| 2025/01/16 | 3,922 | 3,992 | 3,903 | 3,972 | +120 | +3.1% | 1,828,700 |
| 2025/01/15 | 3,917 | 3,925 | 3,835 | 3,852 | -26 | -0.7% | 1,181,300 |
1～
50
件表示中 / 5948件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」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 | 415,400円 | +0.8% | +0.3% | 3.85% | 14.30倍 | 1.00倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 96,100円 | +20.3% | +16.9% | 4.06% | 15.78倍 | 0.86倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 102,900円 | +1.8% | +0.2% | 4.28% | 11.90倍 | 0.93倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 松井証 | 78,200円 | +4.5% | +0.3% | 5.12% | 20.33倍 | 2.61倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 238,800円 | +14.6% | +9.7% | 5.46% | 9.11倍 | 3.77倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
市場注目の銘柄
チャート関連のコラム
