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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,457 | 1,461 | 1,452 | 1,452.5 | -15 | -1% | 6,397,200 |
| 2022/10/12 | 1,464 | 1,477.5 | 1,460 | 1,467.5 | +9.5 | +0.7% | 5,989,200 |
| 2022/10/11 | 1,462 | 1,471.5 | 1,457.5 | 1,458 | -10 | -0.7% | 6,451,200 |
| 2022/10/07 | 1,460 | 1,471 | 1,455.5 | 1,468 | -5 | -0.3% | 7,083,600 |
| 2022/10/06 | 1,478 | 1,483 | 1,473 | 1,473 | -7 | -0.5% | 8,223,500 |
| 2022/10/05 | 1,485 | 1,492.5 | 1,474 | 1,480 | -3.5 | -0.2% | 7,341,100 |
| 2022/10/04 | 1,457.5 | 1,485 | 1,452.5 | 1,483.5 | +43 | +3% | 12,762,700 |
| 2022/10/03 | 1,446 | 1,448 | 1,427.5 | 1,440.5 | -6 | -0.4% | 10,145,700 |
| 2022/09/30 | 1,452.5 | 1,464 | 1,446.5 | 1,446.5 | -13 | -0.9% | 13,547,100 |
| 2022/09/29 | 1,431 | 1,462.5 | 1,431 | 1,459.5 | -12.5 | -0.8% | 14,697,000 |
| 2022/09/28 | 1,483 | 1,483.5 | 1,464.5 | 1,472 | -16 | -1.1% | 20,341,500 |
| 2022/09/27 | 1,490 | 1,499 | 1,483.5 | 1,488 | +1 | +0.1% | 11,924,100 |
| 2022/09/26 | 1,486 | 1,496 | 1,480.5 | 1,487 | -5 | -0.3% | 11,470,200 |
| 2022/09/22 | 1,488.5 | 1,494 | 1,485 | 1,492 | +0.5 | ±0% | 8,947,300 |
| 2022/09/21 | 1,500 | 1,500.5 | 1,491 | 1,491.5 | -11.5 | -0.8% | 11,308,300 |
| 2022/09/20 | 1,494 | 1,504 | 1,491.5 | 1,503 | +11 | +0.7% | 8,948,300 |
| 2022/09/16 | 1,491 | 1,495.5 | 1,476.5 | 1,492 | -8.5 | -0.6% | 20,842,700 |
| 2022/09/15 | 1,500 | 1,503.5 | 1,492.5 | 1,500.5 | +3.5 | +0.2% | 11,137,600 |
| 2022/09/14 | 1,505 | 1,505.5 | 1,497 | 1,497 | -14 | -0.9% | 20,196,500 |
| 2022/09/13 | 1,518 | 1,520.5 | 1,510.5 | 1,511 | -9 | -0.6% | 8,717,900 |
| 2022/09/12 | 1,530 | 1,530 | 1,517 | 1,520 | -9 | -0.6% | 6,950,100 |
| 2022/09/09 | 1,517.5 | 1,532.5 | 1,517.5 | 1,529 | +3.5 | +0.2% | 10,365,000 |
| 2022/09/08 | 1,515 | 1,528 | 1,512 | 1,525.5 | +20 | +1.3% | 11,927,300 |
| 2022/09/07 | 1,504 | 1,509 | 1,502 | 1,505.5 | -3 | -0.2% | 8,950,200 |
| 2022/09/06 | 1,511 | 1,511.5 | 1,504 | 1,508.5 | -4 | -0.3% | 7,134,800 |
| 2022/09/05 | 1,516 | 1,518.5 | 1,510 | 1,512.5 | -8.5 | -0.6% | 4,829,800 |
| 2022/09/02 | 1,528 | 1,530.5 | 1,514 | 1,521 | -4.5 | -0.3% | 6,496,700 |
| 2022/09/01 | 1,525 | 1,529.5 | 1,519.5 | 1,525.5 | -4 | -0.3% | 8,385,500 |
| 2022/08/31 | 1,527 | 1,532.5 | 1,521 | 1,529.5 | -6 | -0.4% | 11,086,100 |
| 2022/08/30 | 1,507 | 1,535.5 | 1,506 | 1,535.5 | +31 | +2.1% | 34,354,400 |
| 2022/08/29 | 1,514 | 1,515.5 | 1,500 | 1,504.5 | -12.5 | -0.8% | 11,745,600 |
| 2022/08/26 | 1,519.5 | 1,525.5 | 1,515.5 | 1,517 | +3.5 | +0.2% | 5,182,100 |
| 2022/08/25 | 1,515.5 | 1,519 | 1,512 | 1,513.5 | +3.5 | +0.2% | 4,344,000 |
| 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 |
701～
750
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 | 24,100円 | +2.4% | +13.6% | 3.57% | 21.49倍 | 4.73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 |
| ソフトバンクＧ | 1,478,500円 | +2.2% | -41.3% | 0.30% | 39.00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 | 267,900円 | +7.0% | +6.6% | 2.99% | 13.68倍 | 1.99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
