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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 1,305 | 1,339 | 1,302.5 | 1,319.5 | +7 | +0.5% | 58,600 |
| 2023/11/24 | 1,315.5 | 1,333 | 1,290.5 | 1,312.5 | -10 | -0.8% | 63,600 |
| 2023/11/22 | 1,290 | 1,327 | 1,288 | 1,322.5 | +20.5 | +1.6% | 78,000 |
| 2023/11/21 | 1,327.5 | 1,333.5 | 1,300 | 1,302 | -50.5 | -3.7% | 134,800 |
| 2023/11/20 | 1,369 | 1,380 | 1,335 | 1,352.5 | -12.5 | -0.9% | 101,800 |
| 2023/11/17 | 1,325 | 1,365 | 1,322 | 1,365 | +40 | +3% | 156,200 |
| 2023/11/16 | 1,291.5 | 1,330 | 1,287.5 | 1,325 | +33 | +2.6% | 128,800 |
| 2023/11/15 | 1,249.5 | 1,296 | 1,222.5 | 1,292 | +66 | +5.4% | 179,800 |
| 2023/11/14 | 1,200 | 1,239.5 | 1,191.5 | 1,226 | +16 | +1.3% | 80,200 |
| 2023/11/13 | 1,180.5 | 1,217 | 1,178 | 1,210 | +43.5 | +3.7% | 180,400 |
| 2023/11/10 | 1,175.5 | 1,188 | 1,144 | 1,166.5 | -21.5 | -1.8% | 130,200 |
| 2023/11/09 | 1,192 | 1,200 | 1,162.5 | 1,188 | +12 | +1% | 112,200 |
| 2023/11/08 | 1,210.5 | 1,224 | 1,169 | 1,176 | -34.5 | -2.9% | 130,600 |
| 2023/11/07 | 1,225 | 1,225 | 1,202.5 | 1,210.5 | -14.5 | -1.2% | 68,200 |
| 2023/11/06 | 1,249.5 | 1,250 | 1,222.5 | 1,225 | +0.5 | ±0% | 155,400 |
| 2023/11/02 | 1,203.5 | 1,272.5 | 1,203.5 | 1,224.5 | +27 | +2.3% | 181,400 |
| 2023/11/01 | 1,200 | 1,208.5 | 1,167.5 | 1,197.5 | -11 | -0.9% | 151,000 |
| 2023/10/31 | 1,224.5 | 1,235 | 1,180.5 | 1,208.5 | -20.5 | -1.7% | 345,600 |
| 2023/10/30 | 1,170 | 1,265 | 1,151.5 | 1,229 | +104.5 | +9.3% | 1,067,200 |
| 2023/10/27 | 1,082.5 | 1,132.5 | 1,068.5 | 1,124.5 | +62 | +5.8% | 221,800 |
| 2023/10/26 | 1,075 | 1,083.5 | 1,062 | 1,062.5 | -12.5 | -1.2% | 45,000 |
| 2023/10/25 | 1,071.5 | 1,091.5 | 1,071.5 | 1,075 | -2 | -0.2% | 40,800 |
| 2023/10/24 | 1,064.5 | 1,087 | 1,037.5 | 1,077 | +22 | +2.1% | 74,800 |
| 2023/10/23 | 1,063 | 1,085 | 1,051 | 1,055 | -8 | -0.8% | 45,600 |
| 2023/10/20 | 1,062 | 1,070 | 1,037.5 | 1,063 | +1 | +0.1% | 105,400 |
| 2023/10/19 | 1,082.5 | 1,096 | 1,062 | 1,062 | -29 | -2.7% | 56,400 |
| 2023/10/18 | 1,071.5 | 1,097 | 1,071.5 | 1,091 | +12 | +1.1% | 54,800 |
| 2023/10/17 | 1,069.5 | 1,085 | 1,060 | 1,079 | +29 | +2.8% | 49,600 |
| 2023/10/16 | 1,062.5 | 1,074.5 | 1,045 | 1,050 | -22.5 | -2.1% | 161,600 |
| 2023/10/13 | 1,093 | 1,093 | 1,056 | 1,072.5 | -29.5 | -2.7% | 80,800 |
| 2023/10/12 | 1,086 | 1,102 | 1,079 | 1,102 | +16 | +1.5% | 23,000 |
| 2023/10/11 | 1,109 | 1,109 | 1,082.5 | 1,086 | -19 | -1.7% | 35,600 |
| 2023/10/10 | 1,100.5 | 1,113 | 1,100.5 | 1,105 | +9.5 | +0.9% | 15,600 |
| 2023/10/06 | 1,077.5 | 1,113.5 | 1,074.5 | 1,095.5 | +20.5 | +1.9% | 45,000 |
| 2023/10/05 | 1,048.5 | 1,086 | 1,048.5 | 1,075 | +34.5 | +3.3% | 47,800 |
| 2023/10/04 | 1,097 | 1,108 | 1,040 | 1,040.5 | -73.5 | -6.6% | 170,600 |
| 2023/10/03 | 1,140.5 | 1,148 | 1,104 | 1,114 | -32.5 | -2.8% | 84,200 |
| 2023/10/02 | 1,163.5 | 1,174.5 | 1,145.5 | 1,146.5 | -8 | -0.7% | 52,000 |
| 2023/09/29 | 1,161.5 | 1,177 | 1,145 | 1,154.5 | -7 | -0.6% | 23,200 |
| 2023/09/28 | 1,176.5 | 1,179 | 1,159 | 1,161.5 | -18.5 | -1.6% | 28,200 |
| 2023/09/27 | 1,150.5 | 1,180 | 1,145 | 1,180 | +29.5 | +2.6% | 81,600 |
| 2023/09/26 | 1,163 | 1,165 | 1,147.5 | 1,150.5 | -9.5 | -0.8% | 23,800 |
| 2023/09/25 | 1,136.5 | 1,161.5 | 1,136.5 | 1,160 | +23.5 | +2.1% | 39,800 |
| 2023/09/22 | 1,105.5 | 1,137.5 | 1,100.5 | 1,136.5 | +25 | +2.2% | 36,800 |
| 2023/09/21 | 1,130.5 | 1,135.5 | 1,101.5 | 1,111.5 | -21 | -1.9% | 52,600 |
| 2023/09/20 | 1,156.5 | 1,157.5 | 1,132.5 | 1,132.5 | -17.5 | -1.5% | 19,800 |
| 2023/09/19 | 1,130.5 | 1,157 | 1,119.5 | 1,150 | +19.5 | +1.7% | 67,600 |
| 2023/09/15 | 1,136.5 | 1,142 | 1,125 | 1,130.5 | -6 | -0.5% | 30,000 |
| 2023/09/14 | 1,115.5 | 1,136.5 | 1,114.5 | 1,136.5 | +19 | +1.7% | 19,600 |
| 2023/09/13 | 1,121 | 1,139.5 | 1,111 | 1,117.5 | -7.5 | -0.7% | 33,600 |
651～
700
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
