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 |
|---|---|---|---|---|---|---|---|
| 2007/07/31 | 3,650 | 3,725 | 3,635 | 3,680 | +90 | +2.5% | 1,748,190 |
| 2007/07/30 | 3,550 | 3,600 | 3,530 | 3,590 | -5 | -0.1% | 1,772,120 |
| 2007/07/27 | 3,615 | 3,680 | 3,590 | 3,595 | -140 | -3.7% | 1,757,180 |
| 2007/07/26 | 3,810 | 3,815 | 3,715 | 3,735 | -50 | -1.3% | 1,046,670 |
| 2007/07/25 | 3,685 | 3,830 | 3,650 | 3,785 | +50 | +1.3% | 1,520,950 |
| 2007/07/24 | 3,805 | 3,820 | 3,705 | 3,735 | -40 | -1.1% | 1,727,730 |
| 2007/07/23 | 3,825 | 3,840 | 3,755 | 3,775 | -115 | -3% | 1,203,270 |
| 2007/07/20 | 3,920 | 3,920 | 3,880 | 3,890 | -35 | -0.9% | 666,550 |
| 2007/07/19 | 3,955 | 3,955 | 3,880 | 3,925 | -15 | -0.4% | 790,130 |
| 2007/07/18 | 3,985 | 3,990 | 3,925 | 3,940 | -65 | -1.6% | 610,020 |
| 2007/07/17 | 4,015 | 4,030 | 3,970 | 4,005 | -10 | -0.2% | 759,500 |
| 2007/07/13 | 3,985 | 4,035 | 3,960 | 4,015 | +95 | +2.4% | 1,095,920 |
| 2007/07/12 | 3,985 | 4,005 | 3,905 | 3,920 | -55 | -1.4% | 902,580 |
| 2007/07/11 | 4,045 | 4,055 | 3,955 | 3,975 | -95 | -2.3% | 1,598,650 |
| 2007/07/10 | 4,030 | 4,095 | 4,015 | 4,070 | +55 | +1.4% | 1,380,270 |
| 2007/07/09 | 4,030 | 4,035 | 3,980 | 4,015 | +5 | +0.1% | 721,930 |
| 2007/07/06 | 4,050 | 4,050 | 3,975 | 4,010 | -15 | -0.4% | 595,400 |
| 2007/07/05 | 4,090 | 4,105 | 4,020 | 4,025 | -25 | -0.6% | 1,351,890 |
| 2007/07/04 | 3,965 | 4,050 | 3,955 | 4,050 | +105 | +2.7% | 1,453,630 |
| 2007/07/03 | 3,965 | 3,990 | 3,925 | 3,945 | +5 | +0.1% | 797,510 |
| 2007/07/02 | 3,955 | 3,970 | 3,930 | 3,940 | +25 | +0.6% | 697,130 |
| 2007/06/29 | 3,935 | 3,935 | 3,890 | 3,915 | -10 | -0.3% | 761,410 |
| 2007/06/28 | 3,875 | 3,940 | 3,875 | 3,925 | +100 | +2.6% | 1,274,680 |
| 2007/06/27 | 3,960 | 3,965 | 3,825 | 3,825 | -140 | -3.5% | 1,733,530 |
| 2007/06/26 | 4,035 | 4,035 | 3,945 | 3,965 | -70 | -1.7% | 970,840 |
| 2007/06/25 | 4,000 | 4,080 | 3,985 | 4,035 | -5 | -0.1% | 1,078,510 |
| 2007/06/22 | 4,095 | 4,110 | 4,015 | 4,040 | -70 | -1.7% | 963,820 |
| 2007/06/21 | 4,055 | 4,130 | 4,055 | 4,110 | ±0 | ±0% | 780,520 |
| 2007/06/20 | 4,130 | 4,170 | 4,095 | 4,110 | -10 | -0.2% | 979,380 |
| 2007/06/19 | 4,165 | 4,190 | 4,120 | 4,120 | -85 | -2% | 1,373,080 |
| 2007/06/18 | 4,110 | 4,220 | 4,105 | 4,205 | +135 | +3.3% | 2,807,740 |
| 2007/06/15 | 3,965 | 4,075 | 3,960 | 4,070 | +105 | +2.6% | 1,770,340 |
| 2007/06/14 | 3,910 | 3,965 | 3,885 | 3,965 | +60 | +1.5% | 1,109,700 |
| 2007/06/13 | 3,780 | 3,920 | 3,770 | 3,905 | +70 | +1.8% | 965,290 |
| 2007/06/12 | 3,895 | 3,905 | 3,805 | 3,835 | -75 | -1.9% | 1,679,810 |
| 2007/06/11 | 4,000 | 4,000 | 3,900 | 3,910 | -70 | -1.8% | 1,254,140 |
| 2007/06/08 | 4,000 | 4,035 | 3,970 | 3,980 | -95 | -2.3% | 1,306,050 |
| 2007/06/07 | 4,025 | 4,080 | 3,985 | 4,075 | +30 | +0.7% | 848,990 |
| 2007/06/06 | 4,020 | 4,085 | 4,020 | 4,045 | +15 | +0.4% | 960,650 |
| 2007/06/05 | 4,040 | 4,080 | 4,015 | 4,030 | -15 | -0.4% | 1,022,940 |
| 2007/06/04 | 4,090 | 4,100 | 4,025 | 4,045 | +35 | +0.9% | 1,785,950 |
| 2007/06/01 | 3,940 | 4,015 | 3,900 | 4,010 | +105 | +2.7% | 1,831,320 |
| 2007/05/31 | 3,910 | 3,920 | 3,885 | 3,905 | +35 | +0.9% | 953,480 |
| 2007/05/30 | 3,930 | 3,970 | 3,855 | 3,870 | -80 | -2% | 1,478,940 |
| 2007/05/29 | 3,890 | 3,970 | 3,890 | 3,950 | +20 | +0.5% | 1,028,430 |
| 2007/05/28 | 3,965 | 3,980 | 3,870 | 3,930 | +10 | +0.3% | 1,116,090 |
| 2007/05/25 | 3,865 | 3,955 | 3,820 | 3,920 | -25 | -0.6% | 1,800,100 |
| 2007/05/24 | 3,930 | 3,955 | 3,875 | 3,945 | -25 | -0.6% | 1,697,290 |
| 2007/05/23 | 3,975 | 4,030 | 3,835 | 3,970 | +30 | +0.8% | 2,512,900 |
| 2007/05/22 | 3,780 | 3,950 | 3,775 | 3,940 | +225 | +6.1% | 3,232,160 |
4351～
4400
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 | 386,900円 | - | - | - | - | 0.93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 | 86,100円 | -5.0% | -4.7% | 4.65% | 8.07倍 | 0.74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 | 95,300円 | -6.7% | -7.1% | 4.62% | 9.27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 | 232,600円 | +14.6% | +9.7% | 5.61% | 8.85倍 | 3.52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 | 72,000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
