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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 6,920 | 7,070 | 6,850 | 6,850 | -190 | -2.7% | 973,040 |
| 2005/12/14 | 7,130 | 7,140 | 6,920 | 7,040 | -70 | -1% | 1,298,940 |
| 2005/12/13 | 7,100 | 7,120 | 6,870 | 7,110 | +10 | +0.1% | 1,435,990 |
| 2005/12/12 | 7,270 | 7,370 | 7,060 | 7,100 | +50 | +0.7% | 2,712,970 |
| 2005/12/09 | 6,760 | 7,050 | 6,710 | 7,050 | +500 | +7.6% | 4,376,610 |
| 2005/12/08 | 6,600 | 6,630 | 6,260 | 6,550 | -90 | -1.4% | 3,659,800 |
| 2005/12/07 | 7,190 | 7,310 | 6,630 | 6,640 | -520 | -7.3% | 4,983,430 |
| 2005/12/06 | 7,700 | 7,830 | 6,990 | 7,160 | -540 | -7% | 5,065,740 |
| 2005/12/05 | 7,380 | 8,180 | 7,270 | 7,700 | +440 | +6.1% | 4,472,380 |
| 2005/12/02 | 6,790 | 7,260 | 6,530 | 7,260 | +500 | +7.4% | 4,180,260 |
| 2005/12/01 | 6,400 | 6,790 | 6,340 | 6,760 | +260 | +4% | 1,617,960 |
| 2005/11/30 | 6,570 | 6,570 | 6,410 | 6,500 | -20 | -0.3% | 708,070 |
| 2005/11/29 | 6,500 | 6,700 | 6,450 | 6,520 | ±0 | ±0% | 1,238,850 |
| 2005/11/28 | 6,620 | 6,650 | 6,440 | 6,520 | -150 | -2.2% | 913,940 |
| 2005/11/25 | 6,530 | 6,720 | 6,510 | 6,670 | -60 | -0.9% | 1,326,860 |
| 2005/11/24 | 6,800 | 6,830 | 6,700 | 6,730 | +10 | +0.1% | 784,870 |
| 2005/11/22 | 6,650 | 6,720 | 6,580 | 6,720 | +70 | +1.1% | 469,710 |
| 2005/11/21 | 6,810 | 6,810 | 6,610 | 6,650 | -70 | -1% | 1,166,420 |
| 2005/11/18 | 6,800 | 6,900 | 6,640 | 6,720 | +190 | +2.9% | 2,180,050 |
| 2005/11/17 | 6,350 | 6,580 | 6,260 | 6,530 | +200 | +3.2% | 1,963,870 |
| 2005/11/16 | 6,240 | 6,380 | 6,110 | 6,330 | -10 | -0.2% | 1,286,520 |
| 2005/11/15 | 6,460 | 6,500 | 6,270 | 6,340 | -100 | -1.6% | 1,229,150 |
| 2005/11/14 | 6,540 | 6,670 | 6,400 | 6,440 | ±0 | ±0% | 2,492,720 |
| 2005/11/11 | 6,210 | 6,490 | 6,150 | 6,440 | +330 | +5.4% | 1,241,250 |
| 2005/11/10 | 6,330 | 6,400 | 6,000 | 6,110 | -210 | -3.3% | 1,156,320 |
| 2005/11/09 | 6,140 | 6,400 | 6,020 | 6,320 | +140 | +2.3% | 1,235,400 |
| 2005/11/08 | 6,470 | 6,550 | 6,160 | 6,180 | -240 | -3.7% | 1,683,540 |
| 2005/11/07 | 6,010 | 6,420 | 6,010 | 6,420 | +500 | +8.4% | 2,322,370 |
| 2005/11/04 | 5,900 | 5,930 | 5,780 | 5,920 | +120 | +2.1% | 1,206,170 |
| 2005/11/02 | 5,980 | 5,990 | 5,760 | 5,800 | -140 | -2.4% | 1,162,630 |
| 2005/11/01 | 5,880 | 5,950 | 5,840 | 5,940 | +170 | +2.9% | 853,380 |
| 2005/10/31 | 5,950 | 5,950 | 5,670 | 5,770 | -180 | -3% | 1,907,230 |
| 2005/10/28 | 5,720 | 6,050 | 5,580 | 5,950 | +180 | +3.1% | 3,819,680 |
| 2005/10/27 | 5,420 | 5,770 | 5,360 | 5,770 | +500 | +9.5% | 3,212,320 |
| 2005/10/26 | 5,150 | 5,340 | 5,070 | 5,270 | +170 | +3.3% | 1,678,750 |
| 2005/10/25 | 5,100 | 5,190 | 5,030 | 5,100 | +100 | +2% | 1,508,970 |
| 2005/10/24 | 4,955 | 5,010 | 4,910 | 5,000 | +85 | +1.7% | 1,187,080 |
| 2005/10/21 | 4,800 | 4,915 | 4,765 | 4,915 | +65 | +1.3% | 898,470 |
| 2005/10/20 | 4,765 | 4,850 | 4,725 | 4,850 | +105 | +2.2% | 863,610 |
| 2005/10/19 | 4,850 | 4,875 | 4,680 | 4,745 | -145 | -3% | 762,070 |
| 2005/10/18 | 4,825 | 4,895 | 4,810 | 4,890 | +75 | +1.6% | 687,500 |
| 2005/10/17 | 4,865 | 4,875 | 4,760 | 4,815 | +10 | +0.2% | 310,980 |
| 2005/10/14 | 4,825 | 4,915 | 4,735 | 4,805 | -20 | -0.4% | 1,188,840 |
| 2005/10/13 | 4,830 | 4,835 | 4,735 | 4,825 | +25 | +0.5% | 738,540 |
| 2005/10/12 | 4,790 | 4,895 | 4,710 | 4,800 | +130 | +2.8% | 1,402,490 |
| 2005/10/11 | 4,460 | 4,675 | 4,460 | 4,670 | +220 | +4.9% | 764,130 |
| 2005/10/07 | 4,460 | 4,525 | 4,420 | 4,450 | -40 | -0.9% | 845,610 |
| 2005/10/06 | 4,500 | 4,600 | 4,490 | 4,490 | -85 | -1.9% | 619,500 |
| 2005/10/05 | 4,635 | 4,695 | 4,550 | 4,575 | -140 | -3% | 796,190 |
| 2005/10/04 | 4,800 | 4,810 | 4,665 | 4,715 | -120 | -2.5% | 844,210 |
4751～
4800
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 | 389,600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 | 86,200円 | -5.0% | -4.7% | 4.64% | 8.08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 | 96,900円 | -6.7% | -7.1% | 4.54% | 9.42倍 | 0.84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 | 236,200円 | +14.6% | +9.7% | 5.52% | 8.99倍 | 3.57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 | 72,400円 | - | - | - | - | 2.44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
