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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,661 | 1,675 | 1,646 | 1,649 | -1 | -0.1% | 1,206,600 |
| 2017/09/26 | 1,658 | 1,661 | 1,642 | 1,650 | -29 | -1.7% | 1,564,700 |
| 2017/09/25 | 1,680 | 1,691 | 1,677 | 1,679 | +6 | +0.4% | 1,223,600 |
| 2017/09/22 | 1,677 | 1,694 | 1,666 | 1,673 | +13 | +0.8% | 2,516,700 |
| 2017/09/21 | 1,640 | 1,671 | 1,635 | 1,660 | +33 | +2% | 3,493,600 |
| 2017/09/20 | 1,600 | 1,633 | 1,596 | 1,627 | +27 | +1.7% | 1,837,000 |
| 2017/09/19 | 1,567 | 1,604 | 1,564 | 1,600 | +46 | +3% | 2,723,600 |
| 2017/09/15 | 1,551 | 1,561 | 1,545 | 1,554 | -1 | -0.1% | 1,424,300 |
| 2017/09/14 | 1,563 | 1,578 | 1,552 | 1,555 | -1 | -0.1% | 2,143,200 |
| 2017/09/13 | 1,560 | 1,561 | 1,548 | 1,556 | +7 | +0.5% | 1,257,000 |
| 2017/09/12 | 1,532 | 1,561 | 1,525 | 1,549 | +31 | +2% | 2,232,900 |
| 2017/09/11 | 1,520 | 1,532 | 1,514 | 1,518 | +8 | +0.5% | 1,277,600 |
| 2017/09/08 | 1,510 | 1,519 | 1,504 | 1,510 | -1 | -0.1% | 1,227,400 |
| 2017/09/07 | 1,506 | 1,518 | 1,498 | 1,511 | +5 | +0.3% | 1,264,600 |
| 2017/09/06 | 1,496 | 1,511 | 1,473 | 1,506 | -1 | -0.1% | 2,464,000 |
| 2017/09/05 | 1,532 | 1,532 | 1,507 | 1,507 | -31 | -2% | 2,163,900 |
| 2017/09/04 | 1,536 | 1,542 | 1,519 | 1,538 | +2 | +0.1% | 1,500,000 |
| 2017/09/01 | 1,530 | 1,541 | 1,521 | 1,536 | +8 | +0.5% | 1,778,200 |
| 2017/08/31 | 1,550 | 1,550 | 1,527 | 1,528 | -3 | -0.2% | 2,054,100 |
| 2017/08/30 | 1,511 | 1,547 | 1,511 | 1,531 | +26 | +1.7% | 4,397,600 |
| 2017/08/29 | 1,504 | 1,510 | 1,501 | 1,505 | -12 | -0.8% | 903,400 |
| 2017/08/28 | 1,517 | 1,525 | 1,511 | 1,517 | +2 | +0.1% | 1,003,200 |
| 2017/08/25 | 1,526 | 1,528 | 1,513 | 1,515 | -4 | -0.3% | 868,400 |
| 2017/08/24 | 1,535 | 1,542 | 1,519 | 1,519 | -27 | -1.7% | 1,151,000 |
| 2017/08/23 | 1,560 | 1,565 | 1,539 | 1,546 | +17 | +1.1% | 1,512,900 |
| 2017/08/22 | 1,525 | 1,534 | 1,521 | 1,529 | ±0 | ±0% | 689,300 |
| 2017/08/21 | 1,547 | 1,549 | 1,528 | 1,529 | -10 | -0.6% | 516,900 |
| 2017/08/18 | 1,540 | 1,549 | 1,532 | 1,539 | -25 | -1.6% | 1,126,900 |
| 2017/08/17 | 1,558 | 1,570 | 1,553 | 1,564 | +10 | +0.6% | 974,200 |
| 2017/08/16 | 1,560 | 1,565 | 1,552 | 1,554 | -9 | -0.6% | 713,900 |
| 2017/08/15 | 1,559 | 1,579 | 1,559 | 1,563 | +29 | +1.9% | 1,624,700 |
| 2017/08/14 | 1,531 | 1,546 | 1,530 | 1,534 | -11 | -0.7% | 1,161,800 |
| 2017/08/10 | 1,552 | 1,553 | 1,543 | 1,545 | -12 | -0.8% | 1,372,200 |
| 2017/08/09 | 1,553 | 1,560 | 1,535 | 1,557 | -5 | -0.3% | 1,157,100 |
| 2017/08/08 | 1,577 | 1,577 | 1,556 | 1,562 | -9 | -0.6% | 937,300 |
| 2017/08/07 | 1,565 | 1,585 | 1,561 | 1,571 | +18 | +1.2% | 1,012,100 |
| 2017/08/04 | 1,556 | 1,564 | 1,549 | 1,553 | -14 | -0.9% | 816,100 |
| 2017/08/03 | 1,572 | 1,581 | 1,554 | 1,567 | -14 | -0.9% | 1,116,900 |
| 2017/08/02 | 1,592 | 1,592 | 1,572 | 1,581 | -6 | -0.4% | 748,500 |
| 2017/08/01 | 1,580 | 1,602 | 1,579 | 1,587 | +8 | +0.5% | 1,057,100 |
| 2017/07/31 | 1,557 | 1,595 | 1,551 | 1,579 | +16 | +1% | 1,906,500 |
| 2017/07/28 | 1,552 | 1,570 | 1,548 | 1,563 | +11 | +0.7% | 1,476,100 |
| 2017/07/27 | 1,548 | 1,566 | 1,531 | 1,552 | +44 | +2.9% | 2,244,400 |
| 2017/07/26 | 1,512 | 1,516 | 1,503 | 1,508 | +8 | +0.5% | 745,700 |
| 2017/07/25 | 1,505 | 1,510 | 1,492 | 1,500 | -4 | -0.3% | 910,500 |
| 2017/07/24 | 1,505 | 1,509 | 1,497 | 1,504 | -5 | -0.3% | 838,900 |
| 2017/07/21 | 1,512 | 1,516 | 1,509 | 1,509 | -7 | -0.5% | 847,700 |
| 2017/07/20 | 1,513 | 1,523 | 1,507 | 1,516 | ±0 | ±0% | 686,400 |
| 2017/07/19 | 1,516 | 1,518 | 1,503 | 1,516 | -2 | -0.1% | 948,100 |
| 2017/07/18 | 1,518 | 1,520 | 1,503 | 1,518 | -9 | -0.6% | 789,600 |
1901～
1950
件表示中 / 6019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 | 532,800円 | -11.8% | -29.2% | 3.47% | 13.43倍 | 1.28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 | 92,800円 | -5.0% | -4.7% | 4.31% | 8.57倍 | 0.79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 | 100,600円 | -6.7% | -7.1% | 4.37% | 9.66倍 | 0.86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 | 237,400円 | +14.6% | +9.7% | 5.49% | 9.04倍 | 3.59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 |
| マネックスＧ | 75,000円 | -7.2% | - | 4.05% | 14.83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
