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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,460 | 1,476 | 1,459 | 1,468.5 | -1.5 | -0.1% | 6,453,400 |
| 2022/06/10 | 1,462 | 1,474 | 1,460.5 | 1,470 | -3 | -0.2% | 8,090,200 |
| 2022/06/09 | 1,489.5 | 1,490 | 1,470.5 | 1,473 | -9 | -0.6% | 7,761,900 |
| 2022/06/08 | 1,465 | 1,485.5 | 1,462.5 | 1,482 | +17 | +1.2% | 8,164,700 |
| 2022/06/07 | 1,481.5 | 1,482 | 1,465 | 1,465 | -8 | -0.5% | 7,202,900 |
| 2022/06/06 | 1,470 | 1,474.5 | 1,466 | 1,473 | -2 | -0.1% | 5,791,300 |
| 2022/06/03 | 1,481 | 1,482 | 1,472 | 1,475 | -4.5 | -0.3% | 5,942,800 |
| 2022/06/02 | 1,481 | 1,484.5 | 1,471 | 1,479.5 | -2 | -0.1% | 5,307,700 |
| 2022/06/01 | 1,488.5 | 1,497 | 1,477.5 | 1,481.5 | +1.5 | +0.1% | 7,555,300 |
| 2022/05/31 | 1,488 | 1,492.5 | 1,472.5 | 1,480 | -11.5 | -0.8% | 29,385,400 |
| 2022/05/30 | 1,497.5 | 1,498 | 1,473 | 1,491.5 | -12.5 | -0.8% | 17,905,800 |
| 2022/05/27 | 1,508.5 | 1,512 | 1,494 | 1,504 | +3 | +0.2% | 8,464,500 |
| 2022/05/26 | 1,498 | 1,505 | 1,497.5 | 1,501 | +3 | +0.2% | 5,901,300 |
| 2022/05/25 | 1,495 | 1,502 | 1,491.5 | 1,498 | +7 | +0.5% | 7,921,400 |
| 2022/05/24 | 1,490 | 1,495 | 1,486 | 1,491 | +1 | +0.1% | 5,748,500 |
| 2022/05/23 | 1,502 | 1,507 | 1,485.5 | 1,490 | +0.5 | ±0% | 7,569,900 |
| 2022/05/20 | 1,477 | 1,490 | 1,462.5 | 1,489.5 | +14.5 | +1% | 9,439,400 |
| 2022/05/19 | 1,455 | 1,475 | 1,454 | 1,475 | +5 | +0.3% | 7,818,200 |
| 2022/05/18 | 1,482 | 1,482.5 | 1,460.5 | 1,470 | +3.5 | +0.2% | 6,200,800 |
| 2022/05/17 | 1,457 | 1,478 | 1,457 | 1,466.5 | +9 | +0.6% | 6,266,800 |
| 2022/05/16 | 1,462 | 1,469.5 | 1,451.5 | 1,457.5 | +6 | +0.4% | 7,496,900 |
| 2022/05/13 | 1,429.5 | 1,456 | 1,429 | 1,451.5 | +28 | +2% | 12,259,600 |
| 2022/05/12 | 1,460 | 1,465 | 1,418 | 1,423.5 | -90 | -5.9% | 24,561,700 |
| 2022/05/11 | 1,518 | 1,519.5 | 1,508.5 | 1,513.5 | +1.5 | +0.1% | 7,121,700 |
| 2022/05/10 | 1,515 | 1,517 | 1,498.5 | 1,512 | +4 | +0.3% | 9,200,100 |
| 2022/05/09 | 1,500 | 1,513.5 | 1,499.5 | 1,508 | +2.5 | +0.2% | 7,636,300 |
| 2022/05/06 | 1,507 | 1,508.5 | 1,496 | 1,505.5 | +6 | +0.4% | 8,619,100 |
| 2022/05/02 | 1,497.5 | 1,504 | 1,489 | 1,499.5 | -15.5 | -1% | 6,974,600 |
| 2022/04/28 | 1,504 | 1,515 | 1,498 | 1,515 | +14 | +0.9% | 11,880,200 |
| 2022/04/27 | 1,484.5 | 1,503 | 1,474 | 1,501 | +20.5 | +1.4% | 17,847,600 |
| 2022/04/26 | 1,487.5 | 1,489 | 1,479 | 1,480.5 | -3.5 | -0.2% | 6,474,600 |
| 2022/04/25 | 1,479.5 | 1,485.5 | 1,472 | 1,484 | -5.5 | -0.4% | 5,697,400 |
| 2022/04/22 | 1,484 | 1,490 | 1,468 | 1,489.5 | -2 | -0.1% | 6,678,500 |
| 2022/04/21 | 1,494 | 1,502 | 1,487 | 1,491.5 | -1.5 | -0.1% | 7,497,300 |
| 2022/04/20 | 1,485 | 1,496 | 1,484 | 1,493 | +10.5 | +0.7% | 8,126,000 |
| 2022/04/19 | 1,470 | 1,484 | 1,468 | 1,482.5 | +18.5 | +1.3% | 6,988,700 |
| 2022/04/18 | 1,464.5 | 1,469.5 | 1,456 | 1,464 | -13 | -0.9% | 4,203,300 |
| 2022/04/15 | 1,468 | 1,478 | 1,461.5 | 1,477 | +3 | +0.2% | 5,110,700 |
| 2022/04/14 | 1,475 | 1,476.5 | 1,469.5 | 1,474 | +9 | +0.6% | 5,809,200 |
| 2022/04/13 | 1,467 | 1,471 | 1,455.5 | 1,465 | -9 | -0.6% | 9,525,800 |
| 2022/04/12 | 1,466.5 | 1,479 | 1,463 | 1,474 | +3.5 | +0.2% | 7,006,500 |
| 2022/04/11 | 1,474 | 1,478.5 | 1,458 | 1,470.5 | -6.5 | -0.4% | 7,584,200 |
| 2022/04/08 | 1,455 | 1,477 | 1,451.5 | 1,477 | +27 | +1.9% | 13,729,900 |
| 2022/04/07 | 1,446.5 | 1,451 | 1,442 | 1,450 | +5 | +0.3% | 9,686,700 |
| 2022/04/06 | 1,451.5 | 1,454.5 | 1,443.5 | 1,445 | -9 | -0.6% | 8,605,600 |
| 2022/04/05 | 1,457 | 1,459.5 | 1,452 | 1,454 | -1 | -0.1% | 6,198,700 |
| 2022/04/04 | 1,451.5 | 1,457.5 | 1,448 | 1,455 | +10.5 | +0.7% | 7,655,800 |
| 2022/04/01 | 1,421.5 | 1,446 | 1,421.5 | 1,444.5 | +16.5 | +1.2% | 9,269,700 |
| 2022/03/31 | 1,432 | 1,440.5 | 1,425.5 | 1,428 | -16 | -1.1% | 13,433,600 |
| 2022/03/30 | 1,453 | 1,456 | 1,436 | 1,444 | -52.5 | -3.5% | 15,020,800 |
501～
550
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 | 196,000円 | +1.9% | -3.2% | 4.39% | 18.66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 | 1,006,000円 | +5.7% | +999.9% | 0.44% | 32.34倍 | 1.33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 | 421,000円 | +0.3% | +10.8% | 3.44% | 12.71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 | 238,000円 | +1.4% | +2.6% | 1.05% | 24.35倍 | 1.94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
