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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,517.5 | 1,519 | 1,510 | 1,510 | -9.5 | -0.6% | 6,835,500 |
| 2022/08/23 | 1,534.5 | 1,536 | 1,518.5 | 1,519.5 | -16 | -1% | 6,394,000 |
| 2022/08/22 | 1,534 | 1,535.5 | 1,527 | 1,535.5 | +6 | +0.4% | 4,521,800 |
| 2022/08/19 | 1,529.5 | 1,533.5 | 1,522.5 | 1,529.5 | +1 | +0.1% | 4,036,700 |
| 2022/08/18 | 1,535 | 1,535 | 1,525.5 | 1,528.5 | -3 | -0.2% | 4,756,700 |
| 2022/08/17 | 1,521.5 | 1,532 | 1,518.5 | 1,531.5 | +13 | +0.9% | 8,071,800 |
| 2022/08/16 | 1,529.5 | 1,530 | 1,518 | 1,518.5 | -3 | -0.2% | 4,859,800 |
| 2022/08/15 | 1,515 | 1,523 | 1,511.5 | 1,521.5 | +7.5 | +0.5% | 4,632,600 |
| 2022/08/12 | 1,525 | 1,535 | 1,511 | 1,514 | -3.5 | -0.2% | 9,159,500 |
| 2022/08/10 | 1,513.5 | 1,518 | 1,506 | 1,517.5 | +12.5 | +0.8% | 5,142,000 |
| 2022/08/09 | 1,518 | 1,524 | 1,503.5 | 1,505 | -22.5 | -1.5% | 7,177,400 |
| 2022/08/08 | 1,506 | 1,529.5 | 1,506 | 1,527.5 | +13.5 | +0.9% | 6,245,900 |
| 2022/08/05 | 1,496 | 1,515 | 1,485.5 | 1,514 | +12.5 | +0.8% | 9,277,900 |
| 2022/08/04 | 1,508.5 | 1,510 | 1,498 | 1,501.5 | -7 | -0.5% | 7,627,000 |
| 2022/08/03 | 1,515 | 1,515.5 | 1,501.5 | 1,508.5 | -5 | -0.3% | 6,068,900 |
| 2022/08/02 | 1,521 | 1,528 | 1,513.5 | 1,513.5 | -20 | -1.3% | 7,938,800 |
| 2022/08/01 | 1,536.5 | 1,536.5 | 1,521.5 | 1,533.5 | -5 | -0.3% | 7,592,400 |
| 2022/07/29 | 1,552 | 1,556.5 | 1,535.5 | 1,538.5 | -13.5 | -0.9% | 8,094,600 |
| 2022/07/28 | 1,545 | 1,552 | 1,538.5 | 1,552 | +11.5 | +0.7% | 7,558,400 |
| 2022/07/27 | 1,558.5 | 1,561 | 1,540.5 | 1,540.5 | -7.5 | -0.5% | 6,433,800 |
| 2022/07/26 | 1,549 | 1,554.5 | 1,543 | 1,548 | +6.5 | +0.4% | 5,855,500 |
| 2022/07/25 | 1,546 | 1,548 | 1,537.5 | 1,541.5 | -7.5 | -0.5% | 4,207,800 |
| 2022/07/22 | 1,550 | 1,554.5 | 1,547 | 1,549 | -4.5 | -0.3% | 5,599,600 |
| 2022/07/21 | 1,548.5 | 1,553.5 | 1,540.5 | 1,553.5 | +3 | +0.2% | 5,574,300 |
| 2022/07/20 | 1,545.5 | 1,551.5 | 1,541.5 | 1,550.5 | +11 | +0.7% | 7,235,100 |
| 2022/07/19 | 1,552 | 1,554 | 1,533 | 1,539.5 | -1 | -0.1% | 6,694,800 |
| 2022/07/15 | 1,549.5 | 1,551 | 1,534 | 1,540.5 | -0.5 | ±0% | 6,137,100 |
| 2022/07/14 | 1,540 | 1,545 | 1,535.5 | 1,541 | -6 | -0.4% | 4,390,100 |
| 2022/07/13 | 1,550 | 1,559.5 | 1,545.5 | 1,547 | +1 | +0.1% | 6,456,400 |
| 2022/07/12 | 1,552 | 1,554 | 1,535.5 | 1,546 | -7 | -0.5% | 7,954,800 |
| 2022/07/11 | 1,539 | 1,553 | 1,538 | 1,553 | +28 | +1.8% | 12,037,400 |
| 2022/07/08 | 1,538 | 1,539 | 1,523.5 | 1,525 | -15 | -1% | 9,790,000 |
| 2022/07/07 | 1,530 | 1,540 | 1,525 | 1,540 | +25 | +1.7% | 10,521,700 |
| 2022/07/06 | 1,525 | 1,527.5 | 1,513 | 1,515 | -13 | -0.9% | 7,089,900 |
| 2022/07/05 | 1,526.5 | 1,537.5 | 1,522 | 1,528 | +3 | +0.2% | 8,755,200 |
| 2022/07/04 | 1,517 | 1,525 | 1,506 | 1,525 | +18.5 | +1.2% | 9,883,100 |
| 2022/07/01 | 1,510 | 1,516.5 | 1,501 | 1,506.5 | ±0 | ±0% | 7,544,800 |
| 2022/06/30 | 1,509 | 1,518 | 1,503 | 1,506.5 | -6 | -0.4% | 8,978,100 |
| 2022/06/29 | 1,518 | 1,525 | 1,505.5 | 1,512.5 | -6.5 | -0.4% | 15,395,900 |
| 2022/06/28 | 1,517.5 | 1,522 | 1,508 | 1,519 | +0.5 | ±0% | 7,911,900 |
| 2022/06/27 | 1,514 | 1,523 | 1,510 | 1,518.5 | +1.5 | +0.1% | 8,008,100 |
| 2022/06/24 | 1,512 | 1,517 | 1,499 | 1,517 | +5.5 | +0.4% | 8,625,600 |
| 2022/06/23 | 1,500 | 1,513 | 1,498.5 | 1,511.5 | +12 | +0.8% | 9,482,300 |
| 2022/06/22 | 1,496 | 1,500 | 1,490 | 1,499.5 | +11.5 | +0.8% | 7,580,700 |
| 2022/06/21 | 1,478 | 1,488.5 | 1,468.5 | 1,488 | +10 | +0.7% | 7,796,800 |
| 2022/06/20 | 1,470 | 1,483 | 1,469 | 1,478 | +13.5 | +0.9% | 6,945,100 |
| 2022/06/17 | 1,453 | 1,468 | 1,452.5 | 1,464.5 | -6 | -0.4% | 11,954,900 |
| 2022/06/16 | 1,464 | 1,481.5 | 1,464 | 1,470.5 | +12 | +0.8% | 6,923,700 |
| 2022/06/15 | 1,452.5 | 1,470 | 1,452 | 1,458.5 | +3.5 | +0.2% | 6,923,100 |
| 2022/06/14 | 1,459 | 1,463.5 | 1,451.5 | 1,455 | -13.5 | -0.9% | 7,181,500 |
451～
500
件表示中 / 1343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 | 195,900円 | +1.9% | -3.2% | 4.39% | 18.65倍 | 4.09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 | 1,002,000円 | +5.7% | +999.9% | 0.44% | 32.21倍 | 1.32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 |
| ＮＴＴ | 14,900円 | +0.6% | -13.2% | 3.49% | 11.39倍 | 1.27倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ＫＤＤＩ | 420,300円 | +0.3% | +10.8% | 3.45% | 12.69倍 | 1.67倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 237,300円 | +1.4% | +2.6% | 1.05% | 24.28倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
