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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/14 | 3,903 | 3,917 | 3,854 | 3,878 | -47 | -1.2% | 1,787,000 |
| 2025/01/10 | 3,965 | 3,977 | 3,917 | 3,925 | -55 | -1.4% | 1,131,500 |
| 2025/01/09 | 4,040 | 4,042 | 3,975 | 3,980 | -63 | -1.6% | 1,665,800 |
| 2025/01/08 | 4,070 | 4,108 | 4,043 | 4,043 | -83 | -2% | 1,624,600 |
| 2025/01/07 | 4,082 | 4,153 | 4,053 | 4,126 | +129 | +3.2% | 2,187,100 |
| 2025/01/06 | 4,002 | 4,006 | 3,948 | 3,997 | +15 | +0.4% | 1,315,900 |
| 2024/12/30 | 4,029 | 4,053 | 3,982 | 3,982 | -47 | -1.2% | 1,356,500 |
| 2024/12/27 | 4,014 | 4,035 | 3,990 | 4,029 | +35 | +0.9% | 1,335,600 |
| 2024/12/26 | 3,994 | 4,002 | 3,968 | 3,994 | ±0 | ±0% | 1,045,300 |
| 2024/12/25 | 4,023 | 4,028 | 3,955 | 3,994 | -8 | -0.2% | 698,100 |
| 2024/12/24 | 4,007 | 4,012 | 3,992 | 4,002 | +3 | +0.1% | 686,600 |
| 2024/12/23 | 3,981 | 3,999 | 3,965 | 3,999 | +41 | +1% | 806,600 |
| 2024/12/20 | 4,035 | 4,036 | 3,955 | 3,958 | -43 | -1.1% | 1,211,800 |
| 2024/12/19 | 3,932 | 4,031 | 3,925 | 4,001 | -55 | -1.4% | 1,239,500 |
| 2024/12/18 | 4,055 | 4,076 | 4,028 | 4,056 | -4 | -0.1% | 1,391,800 |
| 2024/12/17 | 4,129 | 4,149 | 4,060 | 4,060 | -71 | -1.7% | 1,386,700 |
| 2024/12/16 | 4,125 | 4,149 | 4,100 | 4,131 | +36 | +0.9% | 1,575,300 |
| 2024/12/13 | 4,060 | 4,099 | 4,056 | 4,095 | -7 | -0.2% | 1,381,300 |
| 2024/12/12 | 4,074 | 4,148 | 4,074 | 4,102 | +108 | +2.7% | 2,772,600 |
| 2024/12/11 | 3,955 | 3,997 | 3,939 | 3,994 | +24 | +0.6% | 1,363,800 |
| 2024/12/10 | 4,016 | 4,029 | 3,954 | 3,970 | -60 | -1.5% | 1,687,000 |
| 2024/12/09 | 4,051 | 4,066 | 4,008 | 4,030 | +19 | +0.5% | 1,390,300 |
| 2024/12/06 | 4,063 | 4,073 | 3,993 | 4,011 | -44 | -1.1% | 1,711,500 |
| 2024/12/05 | 4,025 | 4,065 | 3,987 | 4,055 | +124 | +3.2% | 3,437,600 |
| 2024/12/04 | 3,975 | 3,982 | 3,917 | 3,931 | -60 | -1.5% | 1,715,100 |
| 2024/12/03 | 3,929 | 4,015 | 3,897 | 3,991 | +83 | +2.1% | 3,121,200 |
51～
100
件表示中 / 5972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 | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66倍 | 0.89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 | 79,000円 | -5.0% | -4.7% | 5.06% | 7.41倍 | 0.68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 | 92,100円 | -6.7% | -7.1% | 4.78% | 8.96倍 | 0.79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 |
| ＦＰＧ | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41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 |
| 松井証 | 72,200円 | - | - | - | - | 2.44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 |
市場注目の銘柄
チャート関連のコラム
