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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,560 | 1,580 | 1,557 | 1,579.5 | +25 | +1.6% | 12,012,700 |
| 2021/10/29 | 1,541 | 1,554.5 | 1,532.5 | 1,554.5 | +7 | +0.5% | 14,884,300 |
| 2021/10/28 | 1,536.5 | 1,550 | 1,520 | 1,547.5 | +4.5 | +0.3% | 136,920,200 |
| 2021/10/27 | 1,545 | 1,549.5 | 1,532.5 | 1,543 | +7.5 | +0.5% | 20,190,900 |
| 2021/10/26 | 1,535 | 1,542.5 | 1,529.5 | 1,535.5 | +17.5 | +1.2% | 12,678,500 |
| 2021/10/25 | 1,522.5 | 1,530 | 1,518 | 1,518 | -12.5 | -0.8% | 10,547,000 |
| 2021/10/22 | 1,525 | 1,535 | 1,523 | 1,530.5 | -1 | -0.1% | 10,011,000 |
| 2021/10/21 | 1,538.5 | 1,543.5 | 1,530 | 1,531.5 | -2 | -0.1% | 8,832,100 |
| 2021/10/20 | 1,531 | 1,540 | 1,523 | 1,533.5 | +14 | +0.9% | 10,904,900 |
| 2021/10/19 | 1,526 | 1,530 | 1,519.5 | 1,519.5 | -1 | -0.1% | 7,693,100 |
| 2021/10/18 | 1,531 | 1,532.5 | 1,516.5 | 1,520.5 | -9 | -0.6% | 8,975,700 |
| 2021/10/15 | 1,523.5 | 1,529.5 | 1,511 | 1,529.5 | +7 | +0.5% | 13,103,500 |
| 2021/10/14 | 1,527.5 | 1,530 | 1,520.5 | 1,522.5 | -7.5 | -0.5% | 10,458,500 |
| 2021/10/13 | 1,518.5 | 1,533 | 1,516 | 1,530 | +13 | +0.9% | 11,611,600 |
| 2021/10/12 | 1,525 | 1,525 | 1,509 | 1,517 | -5 | -0.3% | 10,144,200 |
| 2021/10/11 | 1,514 | 1,525 | 1,506.5 | 1,522 | +4.5 | +0.3% | 10,770,200 |
| 2021/10/08 | 1,530 | 1,545 | 1,517.5 | 1,517.5 | +7.5 | +0.5% | 16,494,900 |
| 2021/10/07 | 1,506.5 | 1,517.5 | 1,503 | 1,510 | +10 | +0.7% | 9,799,700 |
| 2021/10/06 | 1,500 | 1,511.5 | 1,489 | 1,500 | +11.5 | +0.8% | 10,629,700 |
| 2021/10/05 | 1,484 | 1,498 | 1,480.5 | 1,488.5 | -13 | -0.9% | 12,456,300 |
| 2021/10/04 | 1,519.5 | 1,520.5 | 1,494 | 1,501.5 | -20 | -1.3% | 9,544,700 |
| 2021/10/01 | 1,498 | 1,525 | 1,494.5 | 1,521.5 | +7 | +0.5% | 10,164,000 |
| 2021/09/30 | 1,526.5 | 1,530.5 | 1,511.5 | 1,514.5 | -11 | -0.7% | 9,670,600 |
| 2021/09/29 | 1,522.5 | 1,532.5 | 1,518 | 1,525.5 | -58.5 | -3.7% | 15,783,100 |
| 2021/09/28 | 1,587 | 1,590 | 1,573 | 1,584 | -4.5 | -0.3% | 14,502,800 |
| 2021/09/27 | 1,577 | 1,591.5 | 1,572.5 | 1,588.5 | +4 | +0.3% | 10,791,600 |
| 2021/09/24 | 1,560 | 1,584.5 | 1,558.5 | 1,584.5 | +53.5 | +3.5% | 15,422,800 |
| 2021/09/22 | 1,559.5 | 1,559.5 | 1,531 | 1,531 | -25 | -1.6% | 15,098,800 |
| 2021/09/21 | 1,571 | 1,572.5 | 1,549 | 1,556 | -44 | -2.8% | 17,866,800 |
| 2021/09/17 | 1,590 | 1,600 | 1,587.5 | 1,600 | +4.5 | +0.3% | 16,729,600 |
| 2021/09/16 | 1,589.5 | 1,603 | 1,586.5 | 1,595.5 | +13.5 | +0.9% | 14,240,200 |
| 2021/09/15 | 1,586 | 1,599.5 | 1,582 | 1,582 | -5.5 | -0.3% | 9,062,500 |
| 2021/09/14 | 1,617.5 | 1,618 | 1,584 | 1,587.5 | -27.5 | -1.7% | 15,642,100 |
| 2021/09/13 | 1,603.5 | 1,620 | 1,603 | 1,615 | +13 | +0.8% | 14,255,000 |
| 2021/09/10 | 1,597 | 1,602.5 | 1,591.5 | 1,602 | +16 | +1% | 20,799,000 |
| 2021/09/09 | 1,559 | 1,590 | 1,557.5 | 1,586 | +23 | +1.5% | 19,991,000 |
| 2021/09/08 | 1,566.5 | 1,568.5 | 1,552 | 1,563 | -1 | -0.1% | 15,397,400 |
| 2021/09/07 | 1,540 | 1,564 | 1,538 | 1,564 | +28.5 | +1.9% | 21,098,000 |
| 2021/09/06 | 1,524 | 1,539 | 1,521 | 1,535.5 | +15.5 | +1% | 14,906,700 |
| 2021/09/03 | 1,503 | 1,522 | 1,501 | 1,520 | +11.5 | +0.8% | 20,853,200 |
| 2021/09/02 | 1,495 | 1,512 | 1,494 | 1,508.5 | +19.5 | +1.3% | 20,029,100 |
| 2021/09/01 | 1,478 | 1,495 | 1,474.5 | 1,489 | +15.5 | +1.1% | 12,377,100 |
| 2021/08/31 | 1,467 | 1,477 | 1,466 | 1,473.5 | +6 | +0.4% | 10,857,300 |
| 2021/08/30 | 1,468 | 1,472 | 1,464.5 | 1,467.5 | -0.5 | ±0% | 6,971,200 |
| 2021/08/27 | 1,470.5 | 1,473.5 | 1,465 | 1,468 | +0.5 | ±0% | 6,612,400 |
| 2021/08/26 | 1,472 | 1,474.5 | 1,466.5 | 1,467.5 | -1 | -0.1% | 5,564,000 |
| 2021/08/25 | 1,471 | 1,474.5 | 1,468 | 1,468.5 | -1 | -0.1% | 4,696,000 |
| 2021/08/24 | 1,471 | 1,474 | 1,467.5 | 1,469.5 | -2.5 | -0.2% | 6,033,600 |
| 2021/08/23 | 1,469.5 | 1,478 | 1,465 | 1,472 | +11 | +0.8% | 7,014,400 |
| 2021/08/20 | 1,468 | 1,470.5 | 1,458.5 | 1,461 | -2.5 | -0.2% | 5,197,100 |
751～
800
件表示中 / 1445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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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
