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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,724 | 1,749 | 1,702 | 1,717 | -6 | -0.3% | 3,588,000 |
| 2017/11/08 | 1,730 | 1,730 | 1,714 | 1,723 | -14 | -0.8% | 1,658,400 |
| 2017/11/07 | 1,760 | 1,770 | 1,733 | 1,737 | -19 | -1.1% | 3,020,900 |
| 2017/11/06 | 1,773 | 1,775 | 1,752 | 1,756 | -14 | -0.8% | 1,632,900 |
| 2017/11/02 | 1,777 | 1,779 | 1,755 | 1,770 | -9 | -0.5% | 1,625,800 |
| 2017/11/01 | 1,790 | 1,793 | 1,775 | 1,779 | ±0 | ±0% | 1,272,200 |
| 2017/10/31 | 1,787 | 1,791 | 1,773 | 1,779 | -20 | -1.1% | 1,216,500 |
| 2017/10/30 | 1,820 | 1,822 | 1,791 | 1,799 | -12 | -0.7% | 1,757,100 |
| 2017/10/27 | 1,809 | 1,814 | 1,794 | 1,811 | +25 | +1.4% | 2,241,600 |
| 2017/10/26 | 1,772 | 1,798 | 1,767 | 1,786 | +15 | +0.8% | 1,673,900 |
| 2017/10/25 | 1,787 | 1,798 | 1,769 | 1,771 | -7 | -0.4% | 1,766,000 |
| 2017/10/24 | 1,755 | 1,779 | 1,753 | 1,778 | +14 | +0.8% | 1,327,600 |
| 2017/10/23 | 1,770 | 1,770 | 1,754 | 1,764 | +11 | +0.6% | 1,573,400 |
| 2017/10/20 | 1,762 | 1,766 | 1,750 | 1,753 | -23 | -1.3% | 1,218,600 |
| 2017/10/19 | 1,802 | 1,805 | 1,772 | 1,776 | -19 | -1.1% | 2,164,400 |
| 2017/10/18 | 1,787 | 1,807 | 1,769 | 1,795 | +8 | +0.4% | 3,010,100 |
| 2017/10/17 | 1,788 | 1,801 | 1,756 | 1,787 | +19 | +1.1% | 2,667,400 |
| 2017/10/16 | 1,744 | 1,774 | 1,744 | 1,768 | +33 | +1.9% | 1,695,400 |
| 2017/10/13 | 1,725 | 1,739 | 1,718 | 1,735 | -3 | -0.2% | 1,008,300 |
| 2017/10/12 | 1,734 | 1,745 | 1,733 | 1,738 | +12 | +0.7% | 1,164,900 |
| 2017/10/11 | 1,730 | 1,733 | 1,715 | 1,726 | -4 | -0.2% | 1,080,800 |
| 2017/10/10 | 1,720 | 1,735 | 1,708 | 1,730 | +19 | +1.1% | 1,407,600 |
| 2017/10/06 | 1,716 | 1,725 | 1,703 | 1,711 | +3 | +0.2% | 1,200,300 |
| 2017/10/05 | 1,730 | 1,731 | 1,700 | 1,708 | -17 | -1% | 821,300 |
| 2017/10/04 | 1,720 | 1,735 | 1,714 | 1,725 | +16 | +0.9% | 1,966,500 |
| 2017/10/03 | 1,700 | 1,717 | 1,696 | 1,709 | +10 | +0.6% | 1,728,000 |
| 2017/10/02 | 1,702 | 1,724 | 1,698 | 1,699 | +5 | +0.3% | 2,075,700 |
| 2017/09/29 | 1,662 | 1,696 | 1,659 | 1,694 | +31 | +1.9% | 1,641,100 |
| 2017/09/28 | 1,665 | 1,673 | 1,657 | 1,663 | +14 | +0.8% | 1,404,400 |
| 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 |
1901～
1950
件表示中 / 6048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 | 685,000円 | -11.8% | -29.2% | 2.70% | 18.81倍 | 1.80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 | 108,600円 | -5.0% | -4.7% | 3.68% | 9.96倍 | 0.92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 | 117,200円 | -6.7% | -7.1% | 3.75% | 11.23倍 | 0.99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 | 246,000円 | +14.6% | +9.7% | 5.30% | 9.36倍 | 3.72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 | 78,500円 | +21.4% | +19.0% | 5.10% | 16.04倍 | 2.65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
