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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,438 | 1,446.5 | 1,437.5 | 1,440 | -4 | -0.3% | 12,463,000 |
| 2022/02/01 | 1,438 | 1,451.5 | 1,435 | 1,444 | +10 | +0.7% | 11,798,800 |
| 2022/01/31 | 1,444 | 1,444.5 | 1,434 | 1,434 | -7 | -0.5% | 13,685,900 |
| 2022/01/28 | 1,443 | 1,446.5 | 1,440.5 | 1,441 | +5 | +0.3% | 9,299,200 |
| 2022/01/27 | 1,445 | 1,448 | 1,431.5 | 1,436 | -7.5 | -0.5% | 13,592,700 |
| 2022/01/26 | 1,445 | 1,452.5 | 1,443 | 1,443.5 | -6.5 | -0.4% | 7,498,900 |
| 2022/01/25 | 1,449.5 | 1,457 | 1,444.5 | 1,450 | +5 | +0.3% | 14,947,900 |
| 2022/01/24 | 1,436 | 1,447.5 | 1,434.5 | 1,445 | +5 | +0.3% | 6,169,600 |
| 2022/01/21 | 1,441 | 1,447.5 | 1,435.5 | 1,440 | -5 | -0.3% | 10,677,700 |
| 2022/01/20 | 1,444.5 | 1,453 | 1,440.5 | 1,445 | +1 | +0.1% | 9,920,200 |
| 2022/01/19 | 1,450.5 | 1,460 | 1,443.5 | 1,444 | -13 | -0.9% | 11,468,500 |
| 2022/01/18 | 1,461 | 1,464.5 | 1,453 | 1,457 | ±0 | ±0% | 6,191,800 |
| 2022/01/17 | 1,452 | 1,457.5 | 1,450.5 | 1,457 | +10 | +0.7% | 5,664,300 |
| 2022/01/14 | 1,447.5 | 1,449.5 | 1,440 | 1,447 | -2.5 | -0.2% | 10,870,300 |
| 2022/01/13 | 1,462.5 | 1,464.5 | 1,448 | 1,449.5 | -6.5 | -0.4% | 10,727,900 |
| 2022/01/12 | 1,451.5 | 1,460.5 | 1,449.5 | 1,456 | +6 | +0.4% | 12,866,500 |
| 2022/01/11 | 1,455.5 | 1,461.5 | 1,450 | 1,450 | -5.5 | -0.4% | 8,245,400 |
| 2022/01/07 | 1,465.5 | 1,471 | 1,451.5 | 1,455.5 | -11.5 | -0.8% | 9,856,800 |
| 2022/01/06 | 1,462 | 1,484 | 1,461.5 | 1,467 | +3.5 | +0.2% | 10,262,900 |
| 2022/01/05 | 1,460.5 | 1,468 | 1,457 | 1,463.5 | +8 | +0.5% | 12,702,200 |
| 2022/01/04 | 1,463 | 1,465 | 1,452.5 | 1,455.5 | +1 | +0.1% | 9,921,100 |
| 2021/12/30 | 1,452 | 1,458.5 | 1,449 | 1,454.5 | +4.5 | +0.3% | 8,756,600 |
| 2021/12/29 | 1,457.5 | 1,459.5 | 1,450 | 1,450 | -6.5 | -0.4% | 8,410,600 |
| 2021/12/28 | 1,445 | 1,457.5 | 1,440 | 1,456.5 | +17 | +1.2% | 12,346,300 |
| 2021/12/27 | 1,445 | 1,447.5 | 1,437 | 1,439.5 | -6 | -0.4% | 5,969,900 |
| 2021/12/24 | 1,445 | 1,450.5 | 1,432 | 1,445.5 | +1 | +0.1% | 7,683,900 |
| 2021/12/23 | 1,453 | 1,454 | 1,440 | 1,444.5 | -1.5 | -0.1% | 9,787,700 |
| 2021/12/22 | 1,455 | 1,458 | 1,444.5 | 1,446 | -3.5 | -0.2% | 8,728,900 |
| 2021/12/21 | 1,454.5 | 1,456 | 1,442 | 1,449.5 | -1 | -0.1% | 12,344,600 |
| 2021/12/20 | 1,480 | 1,485 | 1,450.5 | 1,450.5 | -29.5 | -2% | 11,983,300 |
| 2021/12/17 | 1,489 | 1,493 | 1,480 | 1,480 | -10 | -0.7% | 15,105,300 |
| 2021/12/16 | 1,495.5 | 1,498.5 | 1,487 | 1,490 | +2 | +0.1% | 10,563,200 |
| 2021/12/15 | 1,496 | 1,501 | 1,488 | 1,488 | -12.5 | -0.8% | 9,883,600 |
| 2021/12/14 | 1,490 | 1,502.5 | 1,490 | 1,500.5 | +5.5 | +0.4% | 9,679,900 |
| 2021/12/13 | 1,503.5 | 1,504.5 | 1,494 | 1,495 | +5 | +0.3% | 7,553,700 |
| 2021/12/10 | 1,500 | 1,503 | 1,486 | 1,490 | -23 | -1.5% | 15,174,300 |
| 2021/12/09 | 1,510 | 1,517 | 1,500 | 1,513 | +6 | +0.4% | 6,920,400 |
| 2021/12/08 | 1,515 | 1,520 | 1,506.5 | 1,507 | -8.5 | -0.6% | 13,086,900 |
| 2021/12/07 | 1,500 | 1,521.5 | 1,498 | 1,515.5 | -14.5 | -0.9% | 15,441,000 |
| 2021/12/06 | 1,526 | 1,534 | 1,522 | 1,530 | -0.5 | ±0% | 7,690,600 |
| 2021/12/03 | 1,524 | 1,536 | 1,516.5 | 1,530.5 | +2 | +0.1% | 7,878,700 |
| 2021/12/02 | 1,520.5 | 1,531.5 | 1,515 | 1,528.5 | -9.5 | -0.6% | 10,731,100 |
| 2021/12/01 | 1,565 | 1,569 | 1,537.5 | 1,538 | -24.5 | -1.6% | 8,911,700 |
| 2021/11/30 | 1,581 | 1,593 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 25,848,200 |
| 2021/11/29 | 1,565 | 1,585.5 | 1,558 | 1,575 | -1.5 | -0.1% | 10,169,600 |
| 2021/11/26 | 1,592 | 1,597.5 | 1,569.5 | 1,576.5 | -22.5 | -1.4% | 8,000,600 |
| 2021/11/25 | 1,588 | 1,600 | 1,586.5 | 1,599 | +11 | +0.7% | 8,582,900 |
| 2021/11/24 | 1,593 | 1,596.5 | 1,586 | 1,588 | -5.5 | -0.3% | 8,118,100 |
| 2021/11/22 | 1,587.5 | 1,597 | 1,581 | 1,593.5 | +4 | +0.3% | 8,190,000 |
| 2021/11/19 | 1,583.5 | 1,594 | 1,581 | 1,589.5 | +19.5 | +1.2% | 12,001,000 |
651～
700
件表示中 / 1407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 | 19,100円 | +1.9% | -3.2% | 4.50% | 18.21倍 | 3.99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 | 909,300円 | +5.7% | +999.9% | 0.48% | 28.92倍 | 1.18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 | 476,900円 | +0.3% | +10.8% | 3.04% | 13.96倍 | 1.83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 | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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
