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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,498 | 1,502.5 | 1,493 | 1,493 | -11 | -0.7% | 9,500,300 |
| 2023/05/24 | 1,510 | 1,514 | 1,502 | 1,504 | -5.5 | -0.4% | 5,703,100 |
| 2023/05/23 | 1,517.5 | 1,520 | 1,503.5 | 1,509.5 | -6 | -0.4% | 7,102,100 |
| 2023/05/22 | 1,508.5 | 1,519.5 | 1,508.5 | 1,515.5 | +2 | +0.1% | 5,936,700 |
| 2023/05/19 | 1,515 | 1,518.5 | 1,506.5 | 1,513.5 | -5.5 | -0.4% | 8,471,700 |
| 2023/05/18 | 1,530 | 1,533.5 | 1,517.5 | 1,519 | -17 | -1.1% | 8,556,500 |
| 2023/05/17 | 1,525 | 1,537.5 | 1,524 | 1,536 | +10.5 | +0.7% | 6,904,200 |
| 2023/05/16 | 1,531.5 | 1,542.5 | 1,523 | 1,525.5 | -3.5 | -0.2% | 7,383,600 |
| 2023/05/15 | 1,531.5 | 1,543.5 | 1,528 | 1,529 | +7 | +0.5% | 6,761,500 |
| 2023/05/12 | 1,510 | 1,528 | 1,510 | 1,522 | +1 | +0.1% | 10,163,700 |
| 2023/05/11 | 1,516.5 | 1,526.5 | 1,512 | 1,521 | -12.5 | -0.8% | 8,619,600 |
| 2023/05/10 | 1,541 | 1,543 | 1,530 | 1,533.5 | -9.5 | -0.6% | 5,572,200 |
| 2023/05/09 | 1,550 | 1,555 | 1,542 | 1,543 | +1 | +0.1% | 7,424,400 |
| 2023/05/08 | 1,525 | 1,544 | 1,521 | 1,542 | +11 | +0.7% | 6,368,000 |
| 2023/05/02 | 1,539.5 | 1,544 | 1,530 | 1,531 | -5.5 | -0.4% | 4,306,800 |
| 2023/05/01 | 1,538 | 1,544 | 1,531.5 | 1,536.5 | +5 | +0.3% | 4,723,100 |
| 2023/04/28 | 1,522.5 | 1,533 | 1,522.5 | 1,531.5 | +9 | +0.6% | 7,612,100 |
| 2023/04/27 | 1,527.5 | 1,528 | 1,520.5 | 1,522.5 | -6.5 | -0.4% | 5,652,900 |
| 2023/04/26 | 1,526 | 1,531.5 | 1,519.5 | 1,529 | +7 | +0.5% | 5,696,500 |
| 2023/04/25 | 1,520 | 1,526.5 | 1,519.5 | 1,522 | +5 | +0.3% | 3,958,000 |
| 2023/04/24 | 1,521.5 | 1,525.5 | 1,517 | 1,517 | -4.5 | -0.3% | 4,286,000 |
| 2023/04/21 | 1,525.5 | 1,531 | 1,521 | 1,521.5 | -6 | -0.4% | 4,868,200 |
| 2023/04/20 | 1,534 | 1,534 | 1,521 | 1,527.5 | -6 | -0.4% | 5,821,600 |
| 2023/04/19 | 1,537 | 1,542 | 1,530 | 1,533.5 | -3.5 | -0.2% | 5,754,000 |
| 2023/04/18 | 1,530 | 1,543 | 1,529.5 | 1,537 | +14 | +0.9% | 8,498,800 |
| 2023/04/17 | 1,522 | 1,527.5 | 1,516.5 | 1,523 | +5 | +0.3% | 4,974,700 |
| 2023/04/14 | 1,520 | 1,520.5 | 1,513.5 | 1,518 | +6 | +0.4% | 5,665,200 |
| 2023/04/13 | 1,515 | 1,518 | 1,512 | 1,512 | +1 | +0.1% | 4,416,300 |
| 2023/04/12 | 1,508 | 1,516 | 1,506.5 | 1,511 | +8.5 | +0.6% | 5,464,500 |
| 2023/04/11 | 1,503 | 1,509.5 | 1,501.5 | 1,502.5 | +4 | +0.3% | 5,369,400 |
| 2023/04/10 | 1,502 | 1,506 | 1,497 | 1,498.5 | ±0 | ±0% | 3,988,400 |
| 2023/04/07 | 1,508 | 1,509.5 | 1,498.5 | 1,498.5 | -9.5 | -0.6% | 4,962,000 |
| 2023/04/06 | 1,497 | 1,512.5 | 1,493 | 1,508 | +7 | +0.5% | 8,239,500 |
| 2023/04/05 | 1,519 | 1,521 | 1,496.5 | 1,501 | -20 | -1.3% | 8,845,800 |
| 2023/04/04 | 1,522 | 1,523.5 | 1,515 | 1,521 | -5.5 | -0.4% | 8,649,100 |
| 2023/04/03 | 1,530 | 1,531.5 | 1,522 | 1,526.5 | -2.5 | -0.2% | 6,636,800 |
| 2023/03/31 | 1,525 | 1,538 | 1,524 | 1,529 | +9 | +0.6% | 11,125,600 |
| 2023/03/30 | 1,531 | 1,532 | 1,513.5 | 1,520 | -54.5 | -3.5% | 11,043,400 |
| 2023/03/29 | 1,560 | 1,574.5 | 1,555 | 1,574.5 | +19.5 | +1.3% | 15,786,900 |
| 2023/03/28 | 1,555 | 1,559.5 | 1,550.5 | 1,555 | ±0 | ±0% | 8,689,200 |
| 2023/03/27 | 1,554 | 1,560 | 1,553 | 1,555 | +5.5 | +0.4% | 6,294,900 |
| 2023/03/24 | 1,546 | 1,552 | 1,543 | 1,549.5 | +3.5 | +0.2% | 4,983,800 |
| 2023/03/23 | 1,550 | 1,552.5 | 1,540 | 1,546 | -9 | -0.6% | 5,674,000 |
| 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 |
551～
600
件表示中 / 1626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 | 24,200円 | +2.4% | +13.6% | 3.55% | 21.58倍 | 4.75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 | 1,472,000円 | +2.2% | -41.3% | 0.30% | 38.83倍 | 1.82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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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 | 268,600円 | +7.0% | +6.6% | 2.98% | 13.72倍 | 2.00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 | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
