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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,920 | 2,941 | 2,901 | 2,934 | +2 | +0.1% | 1,596,600 |
2023/02/22 | 2,945 | 2,949 | 2,917 | 2,932 | -32 | -1.1% | 1,638,800 |
2023/02/21 | 2,962 | 2,980 | 2,939 | 2,964 | +4 | +0.1% | 1,578,900 |
2023/02/20 | 2,881 | 2,960 | 2,880 | 2,960 | +89 | +3.1% | 2,597,900 |
2023/02/17 | 2,817 | 2,880 | 2,812 | 2,871 | +31 | +1.1% | 1,595,500 |
2023/02/16 | 2,800 | 2,845 | 2,799 | 2,840 | +43 | +1.5% | 1,631,400 |
2023/02/15 | 2,786 | 2,797 | 2,778 | 2,797 | +20 | +0.7% | 1,215,900 |
2023/02/14 | 2,780 | 2,788 | 2,760 | 2,777 | +18 | +0.7% | 865,300 |
2023/02/13 | 2,772 | 2,772 | 2,733 | 2,759 | +6 | +0.2% | 1,145,500 |
2023/02/10 | 2,777 | 2,789 | 2,752 | 2,753 | -31 | -1.1% | 1,753,500 |
2023/02/09 | 2,745 | 2,792 | 2,723 | 2,784 | +44 | +1.6% | 1,801,200 |
2023/02/08 | 2,721 | 2,759 | 2,702 | 2,740 | -29 | -1% | 3,070,000 |
2023/02/07 | 2,727 | 2,775 | 2,716 | 2,769 | +34 | +1.2% | 1,402,100 |
2023/02/06 | 2,742 | 2,748 | 2,719 | 2,735 | +10 | +0.4% | 1,139,800 |
2023/02/03 | 2,700 | 2,727 | 2,689 | 2,725 | +13 | +0.5% | 1,247,800 |
2023/02/02 | 2,730 | 2,731 | 2,703 | 2,712 | -22 | -0.8% | 892,000 |
2023/02/01 | 2,734 | 2,759 | 2,723 | 2,734 | -9 | -0.3% | 1,255,400 |
2023/01/31 | 2,788 | 2,795 | 2,742 | 2,743 | -35 | -1.3% | 2,147,200 |
2023/01/30 | 2,800 | 2,803 | 2,765 | 2,778 | -19 | -0.7% | 1,360,500 |
2023/01/27 | 2,781 | 2,801 | 2,772 | 2,797 | +28 | +1% | 1,588,700 |
2023/01/26 | 2,752 | 2,770 | 2,749 | 2,769 | +17 | +0.6% | 1,170,100 |
2023/01/25 | 2,743 | 2,765 | 2,730 | 2,752 | +2 | +0.1% | 1,118,700 |
2023/01/24 | 2,720 | 2,752 | 2,711 | 2,750 | +56 | +2.1% | 1,711,900 |
2023/01/23 | 2,695 | 2,706 | 2,681 | 2,694 | +19 | +0.7% | 944,400 |
2023/01/20 | 2,686 | 2,686 | 2,663 | 2,675 | +2 | +0.1% | 1,589,500 |
2023/01/19 | 2,715 | 2,725 | 2,670 | 2,673 | -68 | -2.5% | 2,534,000 |
2023/01/18 | 2,683 | 2,743 | 2,683 | 2,741 | +47 | +1.7% | 1,923,400 |
2023/01/17 | 2,681 | 2,706 | 2,678 | 2,694 | +8 | +0.3% | 1,587,500 |
2023/01/16 | 2,685 | 2,700 | 2,662 | 2,686 | -2 | -0.1% | 1,894,600 |
2023/01/13 | 2,611 | 2,700 | 2,610 | 2,688 | +79 | +3% | 3,331,800 |
2023/01/12 | 2,614 | 2,623 | 2,588 | 2,609 | +10 | +0.4% | 1,607,100 |
2023/01/11 | 2,566 | 2,599 | 2,563 | 2,599 | +40 | +1.6% | 1,761,100 |
2023/01/10 | 2,529 | 2,564 | 2,523 | 2,559 | +28 | +1.1% | 2,298,000 |
2023/01/06 | 2,537 | 2,564 | 2,531 | 2,531 | -6 | -0.2% | 1,590,700 |
2023/01/05 | 2,519 | 2,545 | 2,506 | 2,537 | +11 | +0.4% | 1,434,400 |
2023/01/04 | 2,520 | 2,544 | 2,505 | 2,526 | +9 | +0.4% | 2,365,900 |
2022/12/30 | 2,531 | 2,537 | 2,513 | 2,517 | -11 | -0.4% | 2,530,400 |
2022/12/29 | 2,595 | 2,599 | 2,528 | 2,528 | -72 | -2.8% | 3,721,100 |
2022/12/28 | 2,622 | 2,627 | 2,599 | 2,600 | -24 | -0.9% | 1,565,300 |
2022/12/27 | 2,606 | 2,625 | 2,606 | 2,624 | +19 | +0.7% | 1,003,600 |
2022/12/26 | 2,596 | 2,610 | 2,591 | 2,605 | +12 | +0.5% | 773,200 |
2022/12/23 | 2,590 | 2,602 | 2,583 | 2,593 | -11 | -0.4% | 1,400,700 |
2022/12/22 | 2,611 | 2,615 | 2,596 | 2,604 | +8 | +0.3% | 1,083,000 |
2022/12/21 | 2,622 | 2,647 | 2,596 | 2,596 | -9 | -0.3% | 2,322,600 |
2022/12/20 | 2,605 | 2,633 | 2,571 | 2,605 | +11 | +0.4% | 2,573,700 |
2022/12/19 | 2,598 | 2,612 | 2,586 | 2,594 | -19 | -0.7% | 1,149,600 |
2022/12/16 | 2,582 | 2,623 | 2,581 | 2,613 | ±0 | ±0% | 1,723,300 |
2022/12/15 | 2,593 | 2,619 | 2,590 | 2,613 | +9 | +0.3% | 1,068,200 |
2022/12/14 | 2,615 | 2,627 | 2,600 | 2,604 | +5 | +0.2% | 878,800 |
2022/12/13 | 2,599 | 2,605 | 2,587 | 2,599 | +24 | +0.9% | 1,108,200 |
301~
350
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 | 399,800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 | 112,300円 | +1.8% | +0.2% | 3.92% | 12.90倍 | 1.03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 | 82,000円 | +4.8% | +7.0% | 2.44% | 6.40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