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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,979 | 3,983 | 3,950 | 3,975 | +32 | +0.8% | 1,946,700 |
| 2024/02/21 | 3,990 | 3,991 | 3,913 | 3,943 | -57 | -1.4% | 2,731,300 |
| 2024/02/20 | 4,120 | 4,145 | 3,995 | 4,000 | -55 | -1.4% | 3,128,600 |
| 2024/02/19 | 4,034 | 4,077 | 3,993 | 4,055 | +82 | +2.1% | 2,110,100 |
| 2024/02/16 | 3,915 | 3,983 | 3,887 | 3,973 | +95 | +2.4% | 2,802,700 |
| 2024/02/15 | 3,920 | 3,922 | 3,860 | 3,878 | -19 | -0.5% | 1,968,400 |
| 2024/02/14 | 3,888 | 3,927 | 3,867 | 3,897 | -22 | -0.6% | 2,486,700 |
| 2024/02/13 | 3,926 | 3,954 | 3,879 | 3,919 | +43 | +1.1% | 2,974,500 |
| 2024/02/09 | 3,820 | 3,912 | 3,796 | 3,876 | +74 | +1.9% | 3,553,800 |
| 2024/02/08 | 3,780 | 3,849 | 3,715 | 3,802 | +27 | +0.7% | 4,542,300 |
| 2024/02/07 | 3,660 | 3,838 | 3,658 | 3,775 | +118 | +3.2% | 6,331,200 |
| 2024/02/06 | 3,692 | 3,712 | 3,657 | 3,657 | -55 | -1.5% | 2,503,200 |
| 2024/02/05 | 3,670 | 3,718 | 3,637 | 3,712 | +75 | +2.1% | 2,062,000 |
| 2024/02/02 | 3,649 | 3,660 | 3,606 | 3,637 | -2 | -0.1% | 1,739,700 |
| 2024/02/01 | 3,613 | 3,663 | 3,613 | 3,639 | -5 | -0.1% | 1,961,500 |
| 2024/01/31 | 3,589 | 3,644 | 3,577 | 3,644 | +53 | +1.5% | 2,373,400 |
| 2024/01/30 | 3,601 | 3,609 | 3,579 | 3,591 | -11 | -0.3% | 1,454,700 |
| 2024/01/29 | 3,560 | 3,604 | 3,553 | 3,602 | +34 | +1% | 1,707,900 |
| 2024/01/26 | 3,629 | 3,637 | 3,568 | 3,568 | -61 | -1.7% | 1,939,900 |
| 2024/01/25 | 3,615 | 3,643 | 3,607 | 3,629 | +20 | +0.6% | 1,649,600 |
| 2024/01/24 | 3,569 | 3,623 | 3,565 | 3,609 | +3 | +0.1% | 2,241,700 |
| 2024/01/23 | 3,625 | 3,647 | 3,591 | 3,606 | -19 | -0.5% | 2,041,400 |
| 2024/01/22 | 3,626 | 3,629 | 3,597 | 3,625 | +27 | +0.8% | 1,505,100 |
| 2024/01/19 | 3,623 | 3,627 | 3,582 | 3,598 | +23 | +0.6% | 2,108,400 |
| 2024/01/18 | 3,583 | 3,601 | 3,548 | 3,575 | +24 | +0.7% | 2,002,400 |
| 2024/01/17 | 3,547 | 3,587 | 3,527 | 3,551 | +35 | +1% | 2,830,700 |
| 2024/01/16 | 3,550 | 3,565 | 3,505 | 3,516 | -17 | -0.5% | 2,068,100 |
| 2024/01/15 | 3,450 | 3,567 | 3,450 | 3,533 | +99 | +2.9% | 3,192,300 |
| 2024/01/12 | 3,500 | 3,539 | 3,390 | 3,434 | -96 | -2.7% | 6,063,400 |
| 2024/01/11 | 3,418 | 3,550 | 3,417 | 3,530 | +145 | +4.3% | 4,748,300 |
| 2024/01/10 | 3,382 | 3,399 | 3,346 | 3,385 | -15 | -0.4% | 1,877,300 |
| 2024/01/09 | 3,400 | 3,422 | 3,371 | 3,400 | +40 | +1.2% | 2,629,500 |
| 2024/01/05 | 3,248 | 3,374 | 3,248 | 3,360 | +123 | +3.8% | 3,365,000 |
| 2024/01/04 | 3,161 | 3,238 | 3,137 | 3,237 | +65 | +2% | 2,004,600 |
| 2023/12/29 | 3,175 | 3,196 | 3,160 | 3,172 | +2 | +0.1% | 1,376,000 |
| 2023/12/28 | 3,130 | 3,172 | 3,118 | 3,170 | +42 | +1.3% | 1,602,600 |
| 2023/12/27 | 3,125 | 3,132 | 3,100 | 3,128 | +8 | +0.3% | 1,542,200 |
| 2023/12/26 | 3,075 | 3,120 | 3,067 | 3,120 | +58 | +1.9% | 1,608,200 |
| 2023/12/25 | 3,076 | 3,084 | 3,053 | 3,062 | +7 | +0.2% | 796,600 |
| 2023/12/22 | 3,043 | 3,065 | 3,034 | 3,055 | +12 | +0.4% | 1,050,200 |
| 2023/12/21 | 3,040 | 3,060 | 3,030 | 3,043 | -23 | -0.8% | 1,331,800 |
| 2023/12/20 | 3,050 | 3,087 | 3,039 | 3,066 | +38 | +1.3% | 1,554,000 |
| 2023/12/19 | 3,018 | 3,056 | 3,005 | 3,028 | +10 | +0.3% | 1,665,700 |
| 2023/12/18 | 3,020 | 3,024 | 2,985 | 3,018 | -32 | -1% | 2,670,900 |
| 2023/12/15 | 3,009 | 3,071 | 3,008 | 3,050 | +28 | +0.9% | 2,205,100 |
| 2023/12/14 | 3,081 | 3,123 | 2,990 | 3,022 | -61 | -2% | 5,567,000 |
| 2023/12/13 | 3,154 | 3,170 | 3,082 | 3,083 | -162 | -5% | 6,109,600 |
| 2023/12/12 | 3,253 | 3,277 | 3,238 | 3,245 | +12 | +0.4% | 1,464,800 |
| 2023/12/11 | 3,220 | 3,242 | 3,203 | 3,233 | +50 | +1.6% | 1,476,600 |
| 2023/12/08 | 3,171 | 3,206 | 3,165 | 3,183 | -12 | -0.4% | 1,492,000 |
51～
100
件表示中 / 5731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 | 378,100円 | +0.1% | -0.7% | 4.23% | 34.94倍 | 1.04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 | 87,900円 | +20.3% | +16.9% | 2.73% | 14.55倍 | 0.78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 | 114,600円 | +1.8% | +0.2% | 3.84% | 13.16倍 | 1.05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 | 80,600円 | +4.5% | +0.3% | 4.96% | 20.95倍 | 2.73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 |
| マネックスＧ | 77,500円 | +4.8% | +7.0% | 2.58% | 6.05倍 | 1.52倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
