ＳＢＩレオスひふみの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 988 | 1,002 | 965 | 989 | +25 | +2.6% | 23,400 |
| 2024/08/08 | 941 | 977 | 941 | 964 | +32 | +3.4% | 13,100 |
| 2024/08/07 | 942 | 987 | 930 | 932 | -28 | -2.9% | 31,500 |
| 2024/08/06 | 933 | 987 | 901 | 960 | +72 | +8.1% | 57,400 |
| 2024/08/05 | 929 | 973 | 861 | 888 | -101 | -10.2% | 97,200 |
| 2024/08/02 | 1,040 | 1,040 | 989 | 989 | -95 | -8.8% | 100,800 |
| 2024/08/01 | 1,130 | 1,130 | 1,079 | 1,084 | -49 | -4.3% | 49,700 |
| 2024/07/31 | 1,135 | 1,148 | 1,122 | 1,133 | -1 | -0.1% | 7,500 |
| 2024/07/30 | 1,153 | 1,160 | 1,131 | 1,134 | -18 | -1.6% | 8,100 |
| 2024/07/29 | 1,143 | 1,155 | 1,128 | 1,152 | +19 | +1.7% | 11,500 |
| 2024/07/26 | 1,130 | 1,150 | 1,121 | 1,133 | +4 | +0.4% | 28,000 |
| 2024/07/25 | 1,129 | 1,146 | 1,111 | 1,129 | -19 | -1.7% | 24,700 |
| 2024/07/24 | 1,150 | 1,157 | 1,134 | 1,148 | -11 | -0.9% | 16,000 |
| 2024/07/23 | 1,145 | 1,172 | 1,140 | 1,159 | +9 | +0.8% | 10,400 |
| 2024/07/22 | 1,171 | 1,171 | 1,142 | 1,150 | -22 | -1.9% | 31,900 |
| 2024/07/19 | 1,187 | 1,205 | 1,167 | 1,172 | -29 | -2.4% | 22,600 |
| 2024/07/18 | 1,223 | 1,225 | 1,178 | 1,201 | -22 | -1.8% | 29,700 |
| 2024/07/17 | 1,245 | 1,245 | 1,208 | 1,223 | -16 | -1.3% | 22,000 |
| 2024/07/16 | 1,206 | 1,249 | 1,206 | 1,239 | +45 | +3.8% | 31,800 |
| 2024/07/12 | 1,176 | 1,206 | 1,167 | 1,194 | +20 | +1.7% | 28,000 |
| 2024/07/11 | 1,155 | 1,174 | 1,150 | 1,174 | +24 | +2.1% | 19,100 |
| 2024/07/10 | 1,164 | 1,165 | 1,138 | 1,150 | -1 | -0.1% | 15,300 |
| 2024/07/09 | 1,171 | 1,171 | 1,140 | 1,151 | -13 | -1.1% | 25,200 |
| 2024/07/08 | 1,164 | 1,190 | 1,157 | 1,164 | +13 | +1.1% | 37,400 |
| 2024/07/05 | 1,126 | 1,154 | 1,122 | 1,151 | +18 | +1.6% | 23,800 |
| 2024/07/04 | 1,141 | 1,145 | 1,123 | 1,133 | +1 | +0.1% | 19,200 |
| 2024/07/03 | 1,102 | 1,139 | 1,102 | 1,132 | +30 | +2.7% | 25,500 |
| 2024/07/02 | 1,082 | 1,120 | 1,082 | 1,102 | +20 | +1.8% | 25,400 |
| 2024/07/01 | 1,123 | 1,123 | 1,073 | 1,082 | -16 | -1.5% | 24,700 |
| 2024/06/28 | 1,103 | 1,118 | 1,095 | 1,098 | -5 | -0.5% | 16,600 |
| 2024/06/27 | 1,129 | 1,130 | 1,103 | 1,103 | -12 | -1.1% | 19,300 |
| 2024/06/26 | 1,090 | 1,124 | 1,090 | 1,115 | +20 | +1.8% | 25,700 |
| 2024/06/25 | 1,098 | 1,101 | 1,086 | 1,095 | +10 | +0.9% | 18,900 |
| 2024/06/24 | 1,080 | 1,085 | 1,072 | 1,085 | +8 | +0.7% | 17,000 |
| 2024/06/21 | 1,081 | 1,082 | 1,063 | 1,077 | -1 | -0.1% | 16,100 |
| 2024/06/20 | 1,067 | 1,078 | 1,060 | 1,078 | +15 | +1.4% | 18,600 |
| 2024/06/19 | 1,060 | 1,066 | 1,053 | 1,063 | -4 | -0.4% | 9,300 |
| 2024/06/18 | 1,078 | 1,078 | 1,054 | 1,067 | -11 | -1% | 18,800 |
| 2024/06/17 | 1,064 | 1,081 | 1,039 | 1,078 | +19 | +1.8% | 19,600 |
| 2024/06/14 | 1,028 | 1,070 | 1,028 | 1,059 | +1 | +0.1% | 24,500 |
| 2024/06/13 | 1,089 | 1,089 | 1,056 | 1,058 | -22 | -2% | 11,300 |
| 2024/06/12 | 1,070 | 1,093 | 1,065 | 1,080 | +4 | +0.4% | 11,200 |
| 2024/06/11 | 1,088 | 1,093 | 1,070 | 1,076 | -12 | -1.1% | 11,500 |
| 2024/06/10 | 1,097 | 1,097 | 1,079 | 1,088 | +15 | +1.4% | 13,700 |
| 2024/06/07 | 1,068 | 1,073 | 1,058 | 1,073 | +10 | +0.9% | 4,400 |
| 2024/06/06 | 1,073 | 1,081 | 1,053 | 1,063 | -7 | -0.7% | 16,500 |
| 2024/06/05 | 1,106 | 1,108 | 1,070 | 1,070 | -50 | -4.5% | 12,000 |
| 2024/06/04 | 1,101 | 1,121 | 1,097 | 1,120 | +20 | +1.8% | 25,400 |
| 2024/06/03 | 1,075 | 1,107 | 1,061 | 1,100 | +22 | +2% | 55,800 |
| 2024/05/31 | 1,062 | 1,087 | 1,062 | 1,078 | +18 | +1.7% | 13,000 |
251～
300
件表示中 / 341件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩレオス」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レオス | 21,200円 | +9.4% | +16.0% | 3.21% | 12.16倍 | 3.12倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| ヒロセ通商 | 413,500円 | -2.0% | +30.3% | 1.21% | 8.45倍 | 1.28倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| トレイダーズ | 93,600円 | +9.5% | +5.3% | 3.85% | 5.20倍 | 1.44倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| あかつき | 54,600円 | +11.5% | +13.1% | 4.58% | 6.12倍 | 0.93倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
