ＳＢＩリーシングサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 5,810 | 5,880 | 5,710 | 5,830 | +40 | +0.7% | 39,400 |
| 2025/12/29 | 5,610 | 5,810 | 5,590 | 5,790 | +170 | +3% | 42,800 |
| 2025/12/26 | 5,630 | 5,690 | 5,600 | 5,620 | -40 | -0.7% | 27,500 |
| 2025/12/25 | 5,680 | 5,720 | 5,630 | 5,660 | -40 | -0.7% | 21,800 |
| 2025/12/24 | 5,700 | 5,750 | 5,610 | 5,700 | +60 | +1.1% | 37,200 |
| 2025/12/23 | 5,390 | 5,660 | 5,360 | 5,640 | +280 | +5.2% | 55,200 |
| 2025/12/22 | 5,500 | 5,500 | 5,250 | 5,360 | -120 | -2.2% | 145,800 |
| 2025/12/19 | 5,390 | 5,480 | 5,360 | 5,480 | +50 | +0.9% | 41,900 |
| 2025/12/18 | 5,360 | 5,440 | 5,320 | 5,430 | +60 | +1.1% | 22,200 |
| 2025/12/17 | 5,300 | 5,370 | 5,220 | 5,370 | +70 | +1.3% | 42,100 |
| 2025/12/16 | 5,370 | 5,380 | 5,260 | 5,300 | -90 | -1.7% | 34,600 |
| 2025/12/15 | 5,280 | 5,400 | 5,260 | 5,390 | +60 | +1.1% | 26,700 |
| 2025/12/12 | 5,160 | 5,330 | 5,160 | 5,330 | +120 | +2.3% | 29,200 |
| 2025/12/11 | 5,190 | 5,240 | 5,120 | 5,210 | +20 | +0.4% | 32,600 |
| 2025/12/10 | 5,250 | 5,280 | 5,180 | 5,190 | -80 | -1.5% | 16,800 |
| 2025/12/09 | 5,380 | 5,380 | 5,240 | 5,270 | -60 | -1.1% | 18,400 |
| 2025/12/08 | 5,180 | 5,330 | 5,170 | 5,330 | +160 | +3.1% | 31,100 |
| 2025/12/05 | 5,190 | 5,220 | 5,130 | 5,170 | -50 | -1% | 21,500 |
| 2025/12/04 | 5,170 | 5,240 | 5,170 | 5,220 | +60 | +1.2% | 9,500 |
| 2025/12/03 | 5,190 | 5,230 | 5,120 | 5,160 | -20 | -0.4% | 19,200 |
| 2025/12/02 | 5,210 | 5,220 | 5,080 | 5,180 | -40 | -0.8% | 40,000 |
| 2025/12/01 | 5,440 | 5,450 | 5,220 | 5,220 | -180 | -3.3% | 27,900 |
| 2025/11/28 | 5,390 | 5,400 | 5,330 | 5,400 | +50 | +0.9% | 43,700 |
| 2025/11/27 | 5,250 | 5,350 | 5,250 | 5,350 | +100 | +1.9% | 65,800 |
| 2025/11/26 | 5,330 | 5,340 | 5,250 | 5,250 | ±0 | ±0% | 57,000 |
| 2025/11/25 | 5,150 | 5,380 | 5,120 | 5,250 | +140 | +2.7% | 103,000 |
| 2025/11/21 | 4,990 | 5,140 | 4,990 | 5,110 | +20 | +0.4% | 23,900 |
| 2025/11/20 | 4,995 | 5,100 | 4,970 | 5,090 | +165 | +3.4% | 43,800 |
| 2025/11/19 | 5,040 | 5,040 | 4,880 | 4,925 | -95 | -1.9% | 38,100 |
| 2025/11/18 | 5,070 | 5,070 | 4,910 | 5,020 | -80 | -1.6% | 63,300 |
| 2025/11/17 | 5,150 | 5,190 | 5,050 | 5,100 | -80 | -1.5% | 31,400 |
| 2025/11/14 | 5,100 | 5,210 | 5,100 | 5,180 | ±0 | ±0% | 36,700 |
| 2025/11/13 | 5,170 | 5,210 | 5,070 | 5,180 | -10 | -0.2% | 20,700 |
| 2025/11/12 | 5,120 | 5,220 | 5,060 | 5,190 | +70 | +1.4% | 35,500 |
| 2025/11/11 | 4,980 | 5,120 | 4,940 | 5,120 | +150 | +3% | 62,200 |
| 2025/11/10 | 4,890 | 4,975 | 4,855 | 4,970 | +150 | +3.1% | 34,200 |
| 2025/11/07 | 4,950 | 5,010 | 4,800 | 4,820 | -230 | -4.6% | 73,100 |
| 2025/11/06 | 4,980 | 5,070 | 4,975 | 5,050 | +85 | +1.7% | 34,700 |
| 2025/11/05 | 5,000 | 5,000 | 4,730 | 4,965 | -45 | -0.9% | 95,200 |
| 2025/11/04 | 5,020 | 5,060 | 4,945 | 5,010 | -10 | -0.2% | 60,200 |
| 2025/10/31 | 5,070 | 5,230 | 4,975 | 5,020 | -20 | -0.4% | 80,200 |
| 2025/10/30 | 5,200 | 5,210 | 4,950 | 5,040 | -220 | -4.2% | 190,700 |
| 2025/10/29 | 5,060 | 5,360 | 5,030 | 5,260 | +240 | +4.8% | 279,900 |
| 2025/10/28 | 5,240 | 5,240 | 4,990 | 5,020 | -210 | -4% | 52,700 |
| 2025/10/27 | 5,100 | 5,330 | 5,090 | 5,230 | +130 | +2.5% | 68,700 |
| 2025/10/24 | 5,150 | 5,150 | 5,080 | 5,100 | ±0 | ±0% | 32,100 |
| 2025/10/23 | 5,090 | 5,140 | 5,050 | 5,100 | -60 | -1.2% | 39,200 |
| 2025/10/22 | 5,090 | 5,250 | 5,030 | 5,160 | +70 | +1.4% | 51,700 |
| 2025/10/21 | 5,130 | 5,130 | 5,050 | 5,090 | ±0 | ±0% | 45,700 |
| 2025/10/20 | 4,955 | 5,190 | 4,945 | 5,090 | +170 | +3.5% | 60,500 |
1～
50
件表示中 / 785件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩリーシンク」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リーシンク | 583,000円 | +49.4% | +15.1% | 1.72% | 9.63倍 | 1.75倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| ＨＳＨＤ | 117,000円 | +34.0% | +29.6% | 0.85% | 2.17倍 | 0.40倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| 東洋証 | 64,600円 | +16.0% | +141.3% | 7.74% | 14.15倍 | 1.59倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| いちよし | 108,400円 | +10.1% | +20.5% | 5.54% | 18.48倍 | 1.23倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| 水戸証 | 55,400円 | +0.1% | +0.1% | 5.42% | 15.89倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
