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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,893 | 2,898 | 2,862 | 2,875 | -1 | ±0% | 1,376,100 |
2023/07/20 | 2,921 | 2,927.5 | 2,876 | 2,876 | -29 | -1% | 1,516,600 |
2023/07/19 | 2,867.5 | 2,923 | 2,864 | 2,905 | +52.5 | +1.8% | 2,203,800 |
2023/07/18 | 2,863 | 2,898.5 | 2,850.5 | 2,852.5 | -10.5 | -0.4% | 1,589,300 |
2023/07/14 | 2,885 | 2,901.5 | 2,853.5 | 2,863 | +30 | +1.1% | 3,478,400 |
2023/07/13 | 2,840 | 2,847.5 | 2,825.5 | 2,833 | -14 | -0.5% | 1,105,700 |
2023/07/12 | 2,850 | 2,858 | 2,825 | 2,847 | +15.5 | +0.5% | 1,230,100 |
2023/07/11 | 2,847.5 | 2,856 | 2,827.5 | 2,831.5 | +10.5 | +0.4% | 1,122,300 |
2023/07/10 | 2,850 | 2,863 | 2,818.5 | 2,821 | -24.5 | -0.9% | 1,552,200 |
2023/07/07 | 2,840.5 | 2,875 | 2,819 | 2,845.5 | -31 | -1.1% | 1,864,800 |
2023/07/06 | 2,907.5 | 2,908 | 2,856 | 2,876.5 | -36 | -1.2% | 3,480,500 |
2023/07/05 | 2,845 | 2,943.5 | 2,821.5 | 2,912.5 | +57 | +2% | 4,494,900 |
2023/07/04 | 2,804 | 2,855.5 | 2,800.5 | 2,855.5 | +51.5 | +1.8% | 2,178,700 |
2023/07/03 | 2,772.5 | 2,807 | 2,772.5 | 2,804 | +35.5 | +1.3% | 1,346,600 |
2023/06/30 | 2,780 | 2,782.5 | 2,758 | 2,768.5 | -3 | -0.1% | 1,054,600 |
2023/06/29 | 2,767 | 2,792 | 2,755 | 2,771.5 | -3 | -0.1% | 1,308,900 |
2023/06/28 | 2,747 | 2,774.5 | 2,733 | 2,774.5 | +41 | +1.5% | 1,445,100 |
2023/06/27 | 2,759 | 2,761 | 2,718.5 | 2,733.5 | -25.5 | -0.9% | 2,176,500 |
2023/06/26 | 2,767 | 2,779.5 | 2,738 | 2,759 | -6.5 | -0.2% | 1,037,300 |
2023/06/23 | 2,804 | 2,806 | 2,749 | 2,765.5 | -23.5 | -0.8% | 1,544,300 |
2023/06/22 | 2,781.5 | 2,816 | 2,780 | 2,789 | +11 | +0.4% | 1,983,100 |
2023/06/21 | 2,744.5 | 2,779 | 2,736 | 2,778 | +37 | +1.3% | 1,169,900 |
2023/06/20 | 2,764 | 2,764 | 2,721.5 | 2,741 | -24.5 | -0.9% | 1,284,300 |
2023/06/19 | 2,808 | 2,811 | 2,749 | 2,765.5 | -42 | -1.5% | 2,083,100 |
2023/06/16 | 2,820 | 2,832 | 2,786 | 2,807.5 | -27.5 | -1% | 2,626,000 |
2023/06/15 | 2,713.5 | 2,840 | 2,708 | 2,835 | +123.5 | +4.6% | 4,481,700 |
2023/06/14 | 2,699.5 | 2,718 | 2,686 | 2,711.5 | +25.5 | +0.9% | 2,088,900 |
2023/06/13 | 2,690 | 2,695 | 2,671.5 | 2,686 | -4 | -0.1% | 1,400,600 |
2023/06/12 | 2,700 | 2,722.5 | 2,680 | 2,690 | +20 | +0.7% | 1,611,300 |
2023/06/09 | 2,658.5 | 2,676 | 2,646 | 2,670 | +25.5 | +1% | 1,558,000 |
2023/06/08 | 2,650.5 | 2,665.5 | 2,628 | 2,644.5 | -24.5 | -0.9% | 2,109,200 |
2023/06/07 | 2,713.5 | 2,716 | 2,662.5 | 2,669 | -25 | -0.9% | 1,608,100 |
2023/06/06 | 2,662 | 2,695 | 2,649 | 2,694 | +20.5 | +0.8% | 1,375,300 |
2023/06/05 | 2,690 | 2,691 | 2,662 | 2,673.5 | +23.5 | +0.9% | 1,494,800 |
2023/06/02 | 2,614 | 2,650 | 2,610 | 2,650 | +39 | +1.5% | 1,124,500 |
2023/06/01 | 2,600 | 2,629 | 2,597 | 2,611 | +1 | ±0% | 1,264,800 |
2023/05/31 | 2,650 | 2,659 | 2,609 | 2,610 | -79 | -2.9% | 2,834,400 |
2023/05/30 | 2,691 | 2,702 | 2,675 | 2,689 | -2 | -0.1% | 826,100 |
2023/05/29 | 2,685 | 2,705 | 2,670 | 2,691 | +41 | +1.5% | 1,327,300 |
2023/05/26 | 2,713 | 2,713 | 2,643 | 2,650 | -70 | -2.6% | 2,188,600 |
2023/05/25 | 2,755 | 2,758 | 2,718 | 2,720 | -40 | -1.4% | 1,209,700 |
2023/05/24 | 2,765 | 2,786 | 2,747 | 2,760 | ±0 | ±0% | 1,658,800 |
2023/05/23 | 2,761 | 2,790 | 2,738 | 2,760 | +8 | +0.3% | 2,200,000 |
2023/05/22 | 2,710 | 2,757 | 2,697 | 2,752 | +52 | +1.9% | 2,216,600 |
2023/05/19 | 2,717 | 2,717 | 2,695 | 2,700 | -7 | -0.3% | 1,128,300 |
2023/05/18 | 2,729 | 2,729 | 2,688 | 2,707 | +3 | +0.1% | 1,746,400 |
2023/05/17 | 2,678 | 2,711 | 2,668 | 2,704 | +7 | +0.3% | 1,216,300 |
2023/05/16 | 2,710 | 2,736 | 2,694 | 2,697 | -17 | -0.6% | 1,591,100 |
2023/05/15 | 2,625 | 2,715 | 2,619 | 2,714 | +102 | +3.9% | 3,293,900 |
2023/05/12 | 2,666 | 2,674 | 2,592 | 2,612 | -58 | -2.2% | 2,648,500 |
201~
250
件表示中 / 5737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 | 398,800円 | - | - | - | - | 0.95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 | 90,400円 | +20.3% | +16.9% | 2.65% | 14.97倍 | 0.81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 | 112,400円 | +1.8% | +0.2% | 3.91% | 12.91倍 | 1.04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 |
マネックスG | 82,100円 | +4.8% | +7.0% | 2.44% | 6.41倍 | 1.60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 |
松井証 | 81,300円 | +4.5% | +0.3% | 4.92% | 21.12倍 | 2.75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