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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,592.5 | 1,592.5 | 1,562.5 | 1,562.5 | -20 | -1.3% | 23,600 |
| 2024/07/05 | 1,615 | 1,615 | 1,575 | 1,582.5 | -32.5 | -2% | 41,800 |
| 2024/07/04 | 1,630 | 1,642.5 | 1,600 | 1,615 | -10 | -0.6% | 52,200 |
| 2024/07/03 | 1,612.5 | 1,625 | 1,602.5 | 1,625 | +20 | +1.2% | 29,800 |
| 2024/07/02 | 1,552.5 | 1,612.5 | 1,545 | 1,605 | +47.5 | +3% | 61,400 |
| 2024/07/01 | 1,567.5 | 1,600 | 1,557.5 | 1,557.5 | -10 | -0.6% | 71,200 |
| 2024/06/28 | 1,570 | 1,590 | 1,557.5 | 1,567.5 | ±0 | ±0% | 58,000 |
| 2024/06/27 | 1,592.5 | 1,605 | 1,567.5 | 1,567.5 | -30 | -1.9% | 48,000 |
| 2024/06/26 | 1,612.5 | 1,630 | 1,595 | 1,597.5 | -10 | -0.6% | 53,800 |
| 2024/06/25 | 1,585 | 1,607.5 | 1,580 | 1,607.5 | +10 | +0.6% | 39,600 |
| 2024/06/24 | 1,597.5 | 1,612.5 | 1,575 | 1,597.5 | +25 | +1.6% | 86,200 |
| 2024/06/21 | 1,545 | 1,582.5 | 1,537.5 | 1,572.5 | +32.5 | +2.1% | 60,600 |
| 2024/06/20 | 1,502.5 | 1,540 | 1,502.5 | 1,540 | +32.5 | +2.2% | 28,600 |
| 2024/06/19 | 1,498.5 | 1,515 | 1,498.5 | 1,507.5 | +13 | +0.9% | 20,800 |
| 2024/06/18 | 1,502.5 | 1,507.5 | 1,491.5 | 1,494.5 | -5 | -0.3% | 30,600 |
| 2024/06/17 | 1,530 | 1,530 | 1,488.5 | 1,499.5 | -25.5 | -1.7% | 59,000 |
| 2024/06/14 | 1,486 | 1,525 | 1,485.5 | 1,525 | +25 | +1.7% | 28,000 |
| 2024/06/13 | 1,522.5 | 1,522.5 | 1,493.5 | 1,500 | -2.5 | -0.2% | 116,400 |
| 2024/06/12 | 1,530 | 1,530 | 1,502.5 | 1,502.5 | -27.5 | -1.8% | 35,600 |
| 2024/06/11 | 1,575 | 1,585 | 1,520 | 1,530 | -42.5 | -2.7% | 76,200 |
| 2024/06/10 | 1,550 | 1,582.5 | 1,545 | 1,572.5 | +27.5 | +1.8% | 48,000 |
| 2024/06/07 | 1,505 | 1,552.5 | 1,505 | 1,545 | +37.5 | +2.5% | 61,600 |
| 2024/06/06 | 1,522.5 | 1,532.5 | 1,502.5 | 1,507.5 | +8 | +0.5% | 35,800 |
| 2024/06/05 | 1,510 | 1,510 | 1,498.5 | 1,499.5 | -10.5 | -0.7% | 43,200 |
| 2024/06/04 | 1,500 | 1,520 | 1,498 | 1,510 | -2.5 | -0.2% | 71,200 |
| 2024/06/03 | 1,507.5 | 1,522.5 | 1,496 | 1,512.5 | +22.5 | +1.5% | 109,800 |
| 2024/05/31 | 1,465 | 1,490 | 1,455 | 1,490 | +26.5 | +1.8% | 74,200 |
| 2024/05/30 | 1,470.5 | 1,474.5 | 1,457.5 | 1,463.5 | -26.5 | -1.8% | 139,400 |
| 2024/05/29 | 1,540 | 1,540 | 1,490 | 1,490 | -42.5 | -2.8% | 185,800 |
| 2024/05/28 | 1,530 | 1,552.5 | 1,510 | 1,532.5 | +2.5 | +0.2% | 114,800 |
| 2024/05/27 | 1,530 | 1,532.5 | 1,512.5 | 1,530 | +2.5 | +0.2% | 55,800 |
| 2024/05/24 | 1,532.5 | 1,547.5 | 1,527.5 | 1,527.5 | -35 | -2.2% | 101,200 |
| 2024/05/23 | 1,575 | 1,582.5 | 1,545 | 1,562.5 | -12.5 | -0.8% | 87,000 |
| 2024/05/22 | 1,580 | 1,610 | 1,575 | 1,575 | -5 | -0.3% | 59,400 |
| 2024/05/21 | 1,595 | 1,617.5 | 1,580 | 1,580 | -17.5 | -1.1% | 50,800 |
| 2024/05/20 | 1,577.5 | 1,610 | 1,562.5 | 1,597.5 | +32.5 | +2.1% | 86,600 |
| 2024/05/17 | 1,520 | 1,570 | 1,517.5 | 1,565 | +42.5 | +2.8% | 64,600 |
| 2024/05/16 | 1,560 | 1,560 | 1,502.5 | 1,522.5 | -27.5 | -1.8% | 207,600 |
| 2024/05/15 | 1,577.5 | 1,577.5 | 1,542.5 | 1,550 | -10 | -0.6% | 118,400 |
| 2024/05/14 | 1,592.5 | 1,600 | 1,560 | 1,560 | -52.5 | -3.3% | 84,800 |
| 2024/05/13 | 1,585 | 1,627.5 | 1,585 | 1,612.5 | +37.5 | +2.4% | 112,000 |
| 2024/05/10 | 1,610 | 1,610 | 1,555 | 1,575 | -27.5 | -1.7% | 138,000 |
| 2024/05/09 | 1,612.5 | 1,617.5 | 1,587.5 | 1,602.5 | -5 | -0.3% | 95,600 |
| 2024/05/08 | 1,627.5 | 1,640 | 1,607.5 | 1,607.5 | -7.5 | -0.5% | 88,600 |
| 2024/05/07 | 1,610 | 1,622.5 | 1,582.5 | 1,615 | -12.5 | -0.8% | 210,200 |
| 2024/05/02 | 1,615 | 1,642.5 | 1,602.5 | 1,627.5 | -5 | -0.3% | 137,400 |
| 2024/05/01 | 1,660 | 1,710 | 1,632.5 | 1,632.5 | -50 | -3% | 203,200 |
| 2024/04/30 | 1,730 | 1,742.5 | 1,632.5 | 1,682.5 | -150 | -8.2% | 759,400 |
| 2024/04/26 | 1,822.5 | 1,855 | 1,790 | 1,832.5 | +22.5 | +1.2% | 162,200 |
| 2024/04/25 | 1,865 | 1,865 | 1,805 | 1,810 | -60 | -3.2% | 82,200 |
501～
550
件表示中 / 923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 | 274,300円 | +2.7% | +2.5% | 4.19% | 7.17倍 | 1.52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 |
| 東洋証 | 66,700円 | +3.1% | +1.3% | 7.50% | 11.05倍 | 1.48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 |
| ＨＳＨＤ | 116,400円 | +3.7% | +1.6% | 0.86% | 2.34倍 | 0.35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 |
| トレイダーズ | 124,200円 | +18.8% | +13.6% | 3.62% | 6.82倍 | 1.66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 |
| ヒロセ通商 | 390,000円 | +0.1% | +0.9% | 1.00% | 11.43倍 | 1.11倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。自社でシステム開発人材を抱える |
市場注目の銘柄
チャート関連のコラム
