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 |
|---|---|---|---|---|---|---|---|
| 2007/12/25 | 2,990 | 3,020 | 2,982 | 3,020 | +90 | +3.1% | 753,210 |
| 2007/12/21 | 2,950 | 2,960 | 2,903 | 2,930 | -39 | -1.3% | 1,265,720 |
| 2007/12/20 | 2,991 | 3,035 | 2,962 | 2,969 | -22 | -0.7% | 790,760 |
| 2007/12/19 | 3,020 | 3,090 | 2,989 | 2,991 | -54 | -1.8% | 820,410 |
| 2007/12/18 | 2,960 | 3,090 | 2,960 | 3,045 | ±0 | ±0% | 1,044,700 |
| 2007/12/17 | 3,180 | 3,185 | 3,030 | 3,045 | -160 | -5% | 895,380 |
| 2007/12/14 | 3,225 | 3,285 | 3,200 | 3,205 | -15 | -0.5% | 905,160 |
| 2007/12/13 | 3,305 | 3,305 | 3,205 | 3,220 | -85 | -2.6% | 1,004,720 |
| 2007/12/12 | 3,260 | 3,330 | 3,250 | 3,305 | -10 | -0.3% | 788,810 |
| 2007/12/11 | 3,390 | 3,400 | 3,305 | 3,315 | -70 | -2.1% | 694,190 |
| 2007/12/10 | 3,390 | 3,395 | 3,335 | 3,385 | +25 | +0.7% | 918,140 |
| 2007/12/07 | 3,375 | 3,435 | 3,335 | 3,360 | +10 | +0.3% | 1,485,990 |
| 2007/12/06 | 3,335 | 3,355 | 3,280 | 3,350 | +80 | +2.4% | 833,960 |
| 2007/12/05 | 3,230 | 3,290 | 3,185 | 3,270 | +5 | +0.2% | 935,370 |
| 2007/12/04 | 3,370 | 3,385 | 3,265 | 3,265 | -70 | -2.1% | 1,149,130 |
| 2007/12/03 | 3,380 | 3,415 | 3,310 | 3,335 | +30 | +0.9% | 1,163,800 |
| 2007/11/30 | 3,325 | 3,340 | 3,275 | 3,305 | -15 | -0.5% | 1,059,110 |
| 2007/11/29 | 3,295 | 3,360 | 3,265 | 3,320 | +145 | +4.6% | 1,819,430 |
| 2007/11/28 | 3,150 | 3,220 | 3,125 | 3,175 | +85 | +2.8% | 1,518,140 |
| 2007/11/27 | 2,923 | 3,115 | 2,920 | 3,090 | +75 | +2.5% | 1,025,730 |
| 2007/11/26 | 2,960 | 3,070 | 2,960 | 3,015 | +33 | +1.1% | 1,226,710 |
| 2007/11/22 | 2,910 | 2,997 | 2,863 | 2,982 | +21 | +0.7% | 1,389,790 |
| 2007/11/21 | 2,915 | 3,000 | 2,860 | 2,961 | +47 | +1.6% | 1,418,450 |
| 2007/11/20 | 2,819 | 2,923 | 2,771 | 2,914 | +5 | +0.2% | 1,666,160 |
| 2007/11/19 | 3,000 | 3,060 | 2,898 | 2,909 | -76 | -2.5% | 1,182,070 |
| 2007/11/16 | 3,000 | 3,015 | 2,961 | 2,985 | -90 | -2.9% | 969,290 |
| 2007/11/15 | 3,070 | 3,155 | 3,060 | 3,075 | -10 | -0.3% | 1,084,460 |
| 2007/11/14 | 3,005 | 3,100 | 2,967 | 3,085 | +164 | +5.6% | 1,701,660 |
| 2007/11/13 | 2,890 | 2,965 | 2,829 | 2,921 | +49 | +1.7% | 1,191,150 |
| 2007/11/12 | 2,900 | 2,919 | 2,851 | 2,872 | -153 | -5.1% | 1,932,710 |
| 2007/11/09 | 3,070 | 3,080 | 2,959 | 3,025 | +54 | +1.8% | 2,666,150 |
| 2007/11/08 | 2,945 | 3,005 | 2,897 | 2,971 | -84 | -2.7% | 2,578,470 |
| 2007/11/07 | 3,250 | 3,300 | 3,055 | 3,055 | -155 | -4.8% | 1,899,020 |
| 2007/11/06 | 3,220 | 3,370 | 3,200 | 3,210 | -50 | -1.5% | 1,427,330 |
| 2007/11/05 | 3,430 | 3,450 | 3,260 | 3,260 | -200 | -5.8% | 1,989,270 |
| 2007/11/02 | 3,475 | 3,535 | 3,450 | 3,460 | -140 | -3.9% | 2,514,200 |
| 2007/11/01 | 3,630 | 3,735 | 3,545 | 3,600 | -10 | -0.3% | 1,748,330 |
| 2007/10/31 | 3,500 | 3,620 | 3,475 | 3,610 | -55 | -1.5% | 1,949,360 |
| 2007/10/30 | 3,625 | 3,715 | 3,600 | 3,665 | +80 | +2.2% | 3,151,420 |
| 2007/10/29 | 3,550 | 3,585 | 3,445 | 3,585 | +95 | +2.7% | 2,504,140 |
| 2007/10/26 | 3,365 | 3,510 | 3,340 | 3,490 | +130 | +3.9% | 2,052,470 |
| 2007/10/25 | 3,370 | 3,425 | 3,320 | 3,360 | -90 | -2.6% | 1,405,350 |
| 2007/10/24 | 3,480 | 3,525 | 3,425 | 3,450 | +40 | +1.2% | 1,387,330 |
| 2007/10/23 | 3,520 | 3,550 | 3,385 | 3,410 | -55 | -1.6% | 2,172,670 |
| 2007/10/22 | 3,430 | 3,510 | 3,415 | 3,465 | -125 | -3.5% | 2,559,820 |
| 2007/10/19 | 3,400 | 3,600 | 3,360 | 3,590 | +100 | +2.9% | 3,073,090 |
| 2007/10/18 | 3,300 | 3,495 | 3,300 | 3,490 | +285 | +8.9% | 2,216,510 |
| 2007/10/17 | 3,300 | 3,375 | 3,170 | 3,205 | -270 | -7.8% | 3,026,290 |
| 2007/10/16 | 3,550 | 3,555 | 3,465 | 3,475 | -195 | -5.3% | 1,748,500 |
| 2007/10/15 | 3,675 | 3,710 | 3,620 | 3,670 | +55 | +1.5% | 1,596,760 |
4251～
4300
件表示中 / 5979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 | 390,500円 | - | - | - | - | 0.94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 | 87,100円 | -5.0% | -4.7% | 4.59% | 8.16倍 | 0.75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 | 95,500円 | -6.7% | -7.1% | 4.61% | 9.29倍 | 0.83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 | 234,900円 | +14.6% | +9.7% | 5.55% | 8.94倍 | 3.55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 | 72,100円 | - | - | - | - | 2.43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
