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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,737.5 | 1,802.5 | 1,735 | 1,777.5 | +27.5 | +1.6% | 224,400 |
| 2025/04/30 | 1,750 | 1,795 | 1,732.5 | 1,750 | ±0 | ±0% | 339,400 |
| 2025/04/28 | 1,580 | 1,772.5 | 1,565 | 1,750 | +200 | +12.9% | 1,029,600 |
| 2025/04/25 | 1,535 | 1,555 | 1,525 | 1,550 | +15 | +1% | 34,600 |
| 2025/04/24 | 1,532.5 | 1,550 | 1,530 | 1,535 | +7.5 | +0.5% | 28,000 |
| 2025/04/23 | 1,555 | 1,575 | 1,517.5 | 1,527.5 | -20 | -1.3% | 90,400 |
| 2025/04/22 | 1,532.5 | 1,567.5 | 1,527.5 | 1,547.5 | +7.5 | +0.5% | 39,400 |
| 2025/04/21 | 1,512.5 | 1,575 | 1,512.5 | 1,540 | +10 | +0.7% | 88,600 |
| 2025/04/18 | 1,457.5 | 1,530 | 1,457.5 | 1,530 | +73.5 | +5% | 60,600 |
| 2025/04/17 | 1,418 | 1,474.5 | 1,418 | 1,456.5 | +38.5 | +2.7% | 31,000 |
| 2025/04/16 | 1,436 | 1,439.5 | 1,418 | 1,418 | -18 | -1.3% | 30,400 |
| 2025/04/15 | 1,455 | 1,455 | 1,425.5 | 1,436 | -4 | -0.3% | 50,400 |
| 2025/04/14 | 1,460 | 1,460.5 | 1,435 | 1,440 | +5 | +0.3% | 36,600 |
| 2025/04/11 | 1,389.5 | 1,435 | 1,364.5 | 1,435 | -4.5 | -0.3% | 74,000 |
| 2025/04/10 | 1,488.5 | 1,488.5 | 1,420.5 | 1,439.5 | +124 | +9.4% | 73,000 |
| 2025/04/09 | 1,370.5 | 1,375 | 1,252 | 1,315.5 | -80 | -5.7% | 190,200 |
| 2025/04/08 | 1,320.5 | 1,406 | 1,310 | 1,395.5 | +177.5 | +14.6% | 143,800 |
| 2025/04/07 | 1,268 | 1,307 | 1,218 | 1,218 | -250 | -17% | 269,800 |
| 2025/04/04 | 1,547.5 | 1,560 | 1,419 | 1,468 | -124.5 | -7.8% | 258,200 |
| 2025/04/03 | 1,552.5 | 1,600 | 1,545 | 1,592.5 | -30 | -1.8% | 127,000 |
| 2025/04/02 | 1,660 | 1,660 | 1,612.5 | 1,622.5 | -30 | -1.8% | 60,000 |
| 2025/04/01 | 1,675 | 1,695 | 1,632.5 | 1,652.5 | -20 | -1.2% | 87,800 |
| 2025/03/31 | 1,647.5 | 1,712.5 | 1,630 | 1,672.5 | -45 | -2.6% | 128,400 |
| 2025/03/28 | 1,630 | 1,722.5 | 1,630 | 1,717.5 | +35 | +2.1% | 191,200 |
| 2025/03/27 | 1,760 | 1,777.5 | 1,652.5 | 1,682.5 | -92.5 | -5.2% | 361,400 |
| 2025/03/26 | 1,727.5 | 1,777.5 | 1,712.5 | 1,775 | +50 | +2.9% | 88,600 |
| 2025/03/25 | 1,792.5 | 1,800 | 1,710 | 1,725 | -57.5 | -3.2% | 96,400 |
| 2025/03/24 | 1,822.5 | 1,825 | 1,750 | 1,782.5 | -37.5 | -2.1% | 96,800 |
| 2025/03/21 | 1,800 | 1,835 | 1,785 | 1,820 | +35 | +2% | 99,600 |
| 2025/03/19 | 1,740 | 1,785 | 1,735 | 1,785 | +45 | +2.6% | 49,600 |
| 2025/03/18 | 1,747.5 | 1,765 | 1,725 | 1,740 | -7.5 | -0.4% | 52,200 |
| 2025/03/17 | 1,710 | 1,750 | 1,687.5 | 1,747.5 | +20 | +1.2% | 86,200 |
| 2025/03/14 | 1,655 | 1,735 | 1,650 | 1,727.5 | +40 | +2.4% | 61,200 |
| 2025/03/13 | 1,702.5 | 1,735 | 1,677.5 | 1,687.5 | -7.5 | -0.4% | 35,600 |
| 2025/03/12 | 1,657.5 | 1,717.5 | 1,657.5 | 1,695 | +25 | +1.5% | 65,200 |
| 2025/03/11 | 1,682.5 | 1,710 | 1,645 | 1,670 | -47.5 | -2.8% | 114,800 |
| 2025/03/10 | 1,740 | 1,740 | 1,665 | 1,717.5 | -32.5 | -1.9% | 122,200 |
| 2025/03/07 | 1,740 | 1,790 | 1,717.5 | 1,750 | -27.5 | -1.5% | 98,200 |
| 2025/03/06 | 1,745 | 1,820 | 1,727.5 | 1,777.5 | +50 | +2.9% | 101,600 |
| 2025/03/05 | 1,677.5 | 1,750 | 1,670 | 1,727.5 | +42.5 | +2.5% | 87,800 |
| 2025/03/04 | 1,710 | 1,710 | 1,672.5 | 1,685 | -47.5 | -2.7% | 60,600 |
| 2025/03/03 | 1,687.5 | 1,735 | 1,687.5 | 1,732.5 | +72.5 | +4.4% | 87,800 |
| 2025/02/28 | 1,667.5 | 1,725 | 1,637.5 | 1,660 | -17.5 | -1% | 66,600 |
| 2025/02/27 | 1,640 | 1,682.5 | 1,640 | 1,677.5 | +37.5 | +2.3% | 20,800 |
| 2025/02/26 | 1,675 | 1,675 | 1,630 | 1,640 | -35 | -2.1% | 89,200 |
| 2025/02/25 | 1,645 | 1,710 | 1,632.5 | 1,675 | -17.5 | -1% | 43,400 |
| 2025/02/21 | 1,715 | 1,715 | 1,660 | 1,692.5 | -22.5 | -1.3% | 75,600 |
| 2025/02/20 | 1,695 | 1,725 | 1,672.5 | 1,715 | +10 | +0.6% | 65,200 |
| 2025/02/19 | 1,687.5 | 1,747.5 | 1,682.5 | 1,705 | +17.5 | +1% | 104,000 |
| 2025/02/18 | 1,702.5 | 1,747.5 | 1,677.5 | 1,687.5 | -10 | -0.6% | 133,800 |
301～
350
件表示中 / 921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 | 276,700円 | +2.7% | +2.5% | 4.16% | 7.23倍 | 1.54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 | 67,300円 | +3.1% | +1.3% | 7.43% | 11.15倍 | 1.49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 | 117,100円 | +3.7% | +1.6% | 0.85% | 2.35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 | 127,200円 | +18.8% | +13.6% | 3.54% | 6.99倍 | 1.70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 | 389,500円 | +0.1% | +0.9% | 1.00% | 11.41倍 | 1.10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
