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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,550 | 1,558 | 1,544 | 1,555 | +18.5 | +1.2% | 7,897,500 |
| 2023/03/20 | 1,548 | 1,548 | 1,534 | 1,536.5 | -12 | -0.8% | 5,753,500 |
| 2023/03/17 | 1,539 | 1,551.5 | 1,536.5 | 1,548.5 | +11.5 | +0.7% | 11,332,700 |
| 2023/03/16 | 1,525 | 1,537 | 1,524.5 | 1,537 | ±0 | ±0% | 7,553,300 |
| 2023/03/15 | 1,544 | 1,544 | 1,533 | 1,537 | +4.5 | +0.3% | 6,145,400 |
| 2023/03/14 | 1,532 | 1,537.5 | 1,518.5 | 1,532.5 | -6.5 | -0.4% | 9,977,500 |
| 2023/03/13 | 1,540 | 1,541.5 | 1,528 | 1,539 | -8 | -0.5% | 6,750,500 |
| 2023/03/10 | 1,550.5 | 1,556.5 | 1,544 | 1,547 | -12 | -0.8% | 10,008,500 |
| 2023/03/09 | 1,554.5 | 1,562 | 1,553 | 1,559 | +10 | +0.6% | 7,286,300 |
| 2023/03/08 | 1,548 | 1,555 | 1,547 | 1,549 | +1 | +0.1% | 5,816,000 |
| 2023/03/07 | 1,541 | 1,557 | 1,540.5 | 1,548 | +7 | +0.5% | 10,095,500 |
| 2023/03/06 | 1,539 | 1,541 | 1,535 | 1,541 | +2.5 | +0.2% | 5,988,500 |
| 2023/03/03 | 1,536 | 1,544 | 1,532.5 | 1,538.5 | +9 | +0.6% | 8,905,700 |
| 2023/03/02 | 1,533 | 1,533 | 1,525.5 | 1,529.5 | -0.5 | ±0% | 5,128,900 |
| 2023/03/01 | 1,531.5 | 1,538.5 | 1,527 | 1,530 | -7.5 | -0.5% | 6,497,600 |
| 2023/02/28 | 1,540.5 | 1,547 | 1,531 | 1,537.5 | -4.5 | -0.3% | 8,400,500 |
| 2023/02/27 | 1,540 | 1,549 | 1,539.5 | 1,542 | +2.5 | +0.2% | 6,504,500 |
| 2023/02/24 | 1,529 | 1,539.5 | 1,529 | 1,539.5 | +8 | +0.5% | 5,833,600 |
| 2023/02/22 | 1,533 | 1,537.5 | 1,529 | 1,531.5 | -2.5 | -0.2% | 5,613,900 |
| 2023/02/21 | 1,531.5 | 1,539 | 1,529 | 1,534 | +1.5 | +0.1% | 3,670,300 |
| 2023/02/20 | 1,533 | 1,536 | 1,530 | 1,532.5 | +5.5 | +0.4% | 3,290,900 |
| 2023/02/17 | 1,528.5 | 1,535 | 1,526 | 1,527 | -9.5 | -0.6% | 4,147,300 |
| 2023/02/16 | 1,541 | 1,542 | 1,531 | 1,536.5 | -2 | -0.1% | 5,240,000 |
| 2023/02/15 | 1,540 | 1,547 | 1,538 | 1,538.5 | +2 | +0.1% | 6,485,100 |
| 2023/02/14 | 1,534 | 1,543 | 1,531.5 | 1,536.5 | +10.5 | +0.7% | 6,874,100 |
| 2023/02/13 | 1,534.5 | 1,535 | 1,519 | 1,526 | -4.5 | -0.3% | 4,433,900 |
| 2023/02/10 | 1,525 | 1,535 | 1,520 | 1,530.5 | +7 | +0.5% | 7,288,200 |
| 2023/02/09 | 1,530 | 1,530 | 1,520 | 1,523.5 | -6.5 | -0.4% | 4,941,600 |
| 2023/02/08 | 1,525 | 1,532.5 | 1,521 | 1,530 | -0.5 | ±0% | 8,198,200 |
| 2023/02/07 | 1,519 | 1,531 | 1,515.5 | 1,530.5 | +15 | +1% | 13,035,900 |
| 2023/02/06 | 1,483.5 | 1,515.5 | 1,479.5 | 1,515.5 | +40.5 | +2.7% | 15,501,500 |
| 2023/02/03 | 1,470.5 | 1,477 | 1,465 | 1,475 | +0.5 | ±0% | 7,175,600 |
| 2023/02/02 | 1,488 | 1,488 | 1,474.5 | 1,474.5 | -11 | -0.7% | 6,764,700 |
| 2023/02/01 | 1,490 | 1,492 | 1,485.5 | 1,485.5 | -1 | -0.1% | 4,489,200 |
| 2023/01/31 | 1,490 | 1,491.5 | 1,484 | 1,486.5 | +2 | +0.1% | 5,409,100 |
| 2023/01/30 | 1,489.5 | 1,492.5 | 1,482.5 | 1,484.5 | -8.5 | -0.6% | 6,108,300 |
| 2023/01/27 | 1,495 | 1,495 | 1,485.5 | 1,493 | +3.5 | +0.2% | 6,004,800 |
| 2023/01/26 | 1,491 | 1,492 | 1,487 | 1,489.5 | ±0 | ±0% | 5,282,000 |
| 2023/01/25 | 1,487 | 1,491 | 1,485.5 | 1,489.5 | -0.5 | ±0% | 5,652,000 |
| 2023/01/24 | 1,481.5 | 1,490 | 1,481.5 | 1,490 | +11 | +0.7% | 7,085,600 |
| 2023/01/23 | 1,474.5 | 1,481.5 | 1,470.5 | 1,479 | +10.5 | +0.7% | 4,887,300 |
| 2023/01/20 | 1,463.5 | 1,469 | 1,459.5 | 1,468.5 | +2.5 | +0.2% | 7,109,600 |
| 2023/01/19 | 1,468 | 1,471 | 1,462 | 1,466 | -4 | -0.3% | 6,285,400 |
| 2023/01/18 | 1,458 | 1,471 | 1,456.5 | 1,470 | +12 | +0.8% | 6,817,300 |
| 2023/01/17 | 1,459 | 1,462 | 1,455 | 1,458 | ±0 | ±0% | 6,748,200 |
| 2023/01/16 | 1,463.5 | 1,468 | 1,457.5 | 1,458 | -2.5 | -0.2% | 5,422,300 |
| 2023/01/13 | 1,456 | 1,463.5 | 1,456 | 1,460.5 | -5.5 | -0.4% | 8,156,500 |
| 2023/01/12 | 1,460 | 1,467.5 | 1,454.5 | 1,466 | +3 | +0.2% | 7,594,800 |
| 2023/01/11 | 1,470.5 | 1,476 | 1,462.5 | 1,463 | -2.5 | -0.2% | 8,948,700 |
| 2023/01/10 | 1,486 | 1,488 | 1,465.5 | 1,465.5 | -24.5 | -1.6% | 11,604,400 |
501～
550
件表示中 / 1533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 | 19,800円 | +4.4% | +8.0% | 4.34% | 18.59倍 | 3.73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 |
| ＮＴＴ | 13,800円 | +0.6% | -13.2% | 3.77% | 10.38倍 | 1.14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 | 231,400円 | +0.3% | +10.8% | 3.13% | 13.34倍 | 1.79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 |
| ソフトバンクＧ | 583,500円 | +5.7% | +999.9% | 0.75% | 18.43倍 | 0.78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 |
| ＬＩＮＥヤフー | 47,300円 | +6.6% | +21.1% | 1.48% | 25.92倍 | 1.15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
