ソフトバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 194.2 | 194.3 | 192.6 | 192.9 | -0.8 | -0.4% | 37,389,700 |
| 2024/11/20 | 195.4 | 196.2 | 193.6 | 193.7 | -2.3 | -1.2% | 39,529,000 |
| 2024/11/19 | 196.2 | 196.4 | 194.8 | 196 | +1.5 | +0.8% | 47,348,700 |
| 2024/11/18 | 194 | 195 | 193.8 | 194.5 | -0.2 | -0.1% | 29,653,200 |
| 2024/11/15 | 195.6 | 196.4 | 194.5 | 194.7 | -0.9 | -0.5% | 46,657,100 |
| 2024/11/14 | 196.5 | 196.8 | 194.9 | 195.6 | -0.3 | -0.2% | 54,467,100 |
| 2024/11/13 | 195.9 | 198.3 | 193.3 | 195.9 | +0.7 | +0.4% | 82,612,700 |
| 2024/11/12 | 192 | 196.4 | 191.7 | 195.2 | +4.6 | +2.4% | 73,030,700 |
| 2024/11/11 | 190.6 | 194.4 | 190.4 | 190.6 | -1.5 | -0.8% | 66,813,900 |
| 2024/11/08 | 193 | 193.5 | 191.5 | 192.1 | +0.8 | +0.4% | 41,955,700 |
| 2024/11/07 | 193.5 | 193.8 | 190 | 191.3 | +0.2 | +0.1% | 50,380,500 |
| 2024/11/06 | 191 | 193.9 | 190.7 | 191.1 | -0.5 | -0.3% | 49,160,800 |
| 2024/11/05 | 190.1 | 191.6 | 188.6 | 191.6 | +0.3 | +0.2% | 47,425,600 |
| 2024/11/01 | 189.5 | 192.2 | 188.7 | 191.3 | -1.5 | -0.8% | 51,919,200 |
| 2024/10/31 | 192 | 193 | 190.8 | 192.8 | +1.4 | +0.7% | 77,289,000 |
| 2024/10/30 | 191.5 | 192.5 | 190.8 | 191.4 | +0.6 | +0.3% | 112,074,500 |
| 2024/10/29 | 190 | 190.9 | 189.3 | 190.8 | +2.6 | +1.4% | 50,144,300 |
| 2024/10/28 | 184.8 | 188.8 | 184.6 | 188.2 | +2.7 | +1.5% | 58,381,200 |
| 2024/10/25 | 187 | 187.1 | 185.3 | 185.5 | -1.5 | -0.8% | 37,980,300 |
| 2024/10/24 | 186.3 | 187.2 | 184.5 | 187 | +0.2 | +0.1% | 71,194,300 |
| 2024/10/23 | 187.3 | 188.3 | 186.3 | 186.8 | -0.4 | -0.2% | 37,865,700 |
| 2024/10/22 | 187.3 | 187.6 | 186.1 | 187.2 | -0.1 | -0.1% | 44,535,800 |
| 2024/10/21 | 188.4 | 188.5 | 186.8 | 187.3 | -0.4 | -0.2% | 36,920,300 |
| 2024/10/18 | 188.2 | 188.7 | 187.3 | 187.7 | -1 | -0.5% | 40,744,300 |
| 2024/10/17 | 191 | 191.2 | 188.4 | 188.7 | -1.9 | -1% | 58,219,400 |
| 2024/10/16 | 190.5 | 193 | 190 | 190.6 | -0.9 | -0.5% | 57,878,300 |
| 2024/10/15 | 190.9 | 192.4 | 190.5 | 191.5 | +2 | +1.1% | 65,161,000 |
| 2024/10/11 | 190.6 | 191 | 189 | 189.5 | -2.6 | -1.4% | 70,166,900 |
| 2024/10/10 | 193.9 | 194.1 | 192 | 192.1 | +0.2 | +0.1% | 52,701,400 |
| 2024/10/09 | 192.5 | 193.4 | 191.8 | 191.9 | +1.2 | +0.6% | 45,219,400 |
| 2024/10/08 | 190 | 192.3 | 190 | 190.7 | -2.3 | -1.2% | 63,371,100 |
| 2024/10/07 | 195 | 195.1 | 192.2 | 193 | -0.5 | -0.3% | 56,972,300 |
| 2024/10/04 | 190.3 | 194 | 190.2 | 193.5 | +3.6 | +1.9% | 81,806,300 |
| 2024/10/03 | 189.9 | 190.5 | 187.2 | 189.9 | +2.1 | +1.1% | 62,813,200 |
| 2024/10/02 | 189 | 189.6 | 186.8 | 187.8 | -3.2 | -1.7% | 69,919,600 |
| 2024/10/01 | 189.2 | 191 | 187.7 | 191 | +3.8 | +2% | 75,779,900 |
| 2024/09/30 | 188 | 190.9 | 186.3 | 187.2 | -4.1 | -2.1% | 101,363,000 |
| 2024/09/27 | 193.3 | 194.9 | 191.1 | 191.3 | -1,785.2 | -90.3% | 96,814,800 |
| 2024/09/26 | 1,951 | 1,976.5 | 1,950.5 | 1,976.5 | +34.5 | +1.8% | 11,510,800 |
| 2024/09/25 | 1,979 | 1,979 | 1,942 | 1,942 | -37 | -1.9% | 8,420,900 |
| 2024/09/24 | 1,990 | 1,994.5 | 1,975.5 | 1,979 | -2 | -0.1% | 6,787,300 |
| 2024/09/20 | 1,983 | 2,000 | 1,969 | 1,981 | +7 | +0.4% | 13,880,100 |
| 2024/09/19 | 1,974 | 1,994.5 | 1,970.5 | 1,974 | +9.5 | +0.5% | 6,792,700 |
| 2024/09/18 | 1,980 | 1,984.5 | 1,945 | 1,964.5 | -24 | -1.2% | 9,339,800 |
| 2024/09/17 | 1,997 | 1,999.5 | 1,972.5 | 1,988.5 | -7.5 | -0.4% | 6,929,500 |
| 2024/09/13 | 2,000.5 | 2,013 | 1,993.5 | 1,996 | -17.5 | -0.9% | 7,582,000 |
| 2024/09/12 | 1,980 | 2,019.5 | 1,975.5 | 2,013.5 | +38 | +1.9% | 6,750,300 |
| 2024/09/11 | 1,994 | 1,995.5 | 1,963.5 | 1,975.5 | -19.5 | -1% | 6,859,100 |
| 2024/09/10 | 2,009 | 2,020.5 | 1,991 | 1,995 | -12.5 | -0.6% | 5,539,200 |
| 2024/09/09 | 1,960.5 | 2,011.5 | 1,958.5 | 2,007.5 | +11.5 | +0.6% | 5,690,400 |
1～
50
件表示中 / 1444件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンク」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトバンク | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ソフトバンクＧ | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09倍 | 1.15倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＫＤＤＩ | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＬＩＮＥヤフー | 41,800円 | +6.6% | +21.1% | 1.33% | 22.89倍 | 1.02倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
