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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,463 | 1,475 | 1,462.5 | 1,463.5 | -1.5 | -0.1% | 5,477,300 |
| 2021/08/18 | 1,472 | 1,478 | 1,465 | 1,465 | ±0 | ±0% | 5,615,400 |
| 2021/08/17 | 1,471.5 | 1,472 | 1,463 | 1,465 | -5.5 | -0.4% | 4,971,900 |
| 2021/08/16 | 1,475 | 1,476 | 1,464 | 1,470.5 | -8 | -0.5% | 5,402,800 |
| 2021/08/13 | 1,469.5 | 1,482.5 | 1,468 | 1,478.5 | +6 | +0.4% | 5,711,200 |
| 2021/08/12 | 1,480 | 1,485 | 1,472 | 1,472.5 | -12.5 | -0.8% | 7,662,000 |
| 2021/08/11 | 1,479 | 1,488.5 | 1,472.5 | 1,485 | +14 | +1% | 9,120,900 |
| 2021/08/10 | 1,477 | 1,488 | 1,468.5 | 1,471 | -11.5 | -0.8% | 7,776,800 |
| 2021/08/06 | 1,475 | 1,490.5 | 1,473.5 | 1,482.5 | +8 | +0.5% | 12,096,000 |
| 2021/08/05 | 1,441 | 1,474.5 | 1,441 | 1,474.5 | +24.5 | +1.7% | 10,090,200 |
| 2021/08/04 | 1,440 | 1,452 | 1,440 | 1,450 | +10.5 | +0.7% | 5,452,400 |
| 2021/08/03 | 1,450.5 | 1,451.5 | 1,439 | 1,439.5 | -5 | -0.3% | 4,305,100 |
| 2021/08/02 | 1,443 | 1,447 | 1,431 | 1,444.5 | +15 | +1% | 5,445,000 |
| 2021/07/30 | 1,439.5 | 1,440.5 | 1,424 | 1,429.5 | -10.5 | -0.7% | 9,092,500 |
| 2021/07/29 | 1,460.5 | 1,463 | 1,440 | 1,440 | -16 | -1.1% | 8,164,900 |
| 2021/07/28 | 1,461.5 | 1,467.5 | 1,455.5 | 1,456 | -13.5 | -0.9% | 6,780,000 |
| 2021/07/27 | 1,470 | 1,474.5 | 1,465 | 1,469.5 | +2 | +0.1% | 5,949,100 |
| 2021/07/26 | 1,473 | 1,475 | 1,464.5 | 1,467.5 | +8 | +0.5% | 5,537,900 |
| 2021/07/21 | 1,464 | 1,469.5 | 1,459.5 | 1,459.5 | +1 | +0.1% | 4,326,200 |
| 2021/07/20 | 1,456.5 | 1,467 | 1,454.5 | 1,458.5 | -7.5 | -0.5% | 5,243,300 |
| 2021/07/19 | 1,456.5 | 1,467 | 1,448.5 | 1,466 | +6.5 | +0.4% | 5,522,500 |
| 2021/07/16 | 1,465.5 | 1,468 | 1,459.5 | 1,459.5 | -11.5 | -0.8% | 5,440,600 |
| 2021/07/15 | 1,479 | 1,479 | 1,467 | 1,471 | -7.5 | -0.5% | 6,560,800 |
| 2021/07/14 | 1,470 | 1,479.5 | 1,466.5 | 1,478.5 | +8.5 | +0.6% | 9,916,000 |
| 2021/07/13 | 1,474 | 1,475 | 1,464 | 1,470 | ±0 | ±0% | 8,730,200 |
| 2021/07/12 | 1,460 | 1,470 | 1,459.5 | 1,470 | +21 | +1.4% | 11,033,300 |
| 2021/07/09 | 1,438 | 1,451.5 | 1,435.5 | 1,449 | -1 | -0.1% | 9,148,200 |
| 2021/07/08 | 1,448 | 1,455 | 1,445 | 1,450 | +5 | +0.3% | 7,735,300 |
| 2021/07/07 | 1,439 | 1,445 | 1,431 | 1,445 | +3 | +0.2% | 5,412,600 |
| 2021/07/06 | 1,448.5 | 1,449 | 1,439 | 1,442 | -3 | -0.2% | 4,678,200 |
| 2021/07/05 | 1,456.5 | 1,456.5 | 1,443 | 1,445 | -5.5 | -0.4% | 4,170,400 |
| 2021/07/02 | 1,452 | 1,456.5 | 1,447.5 | 1,450.5 | +1.5 | +0.1% | 4,558,800 |
| 2021/07/01 | 1,455 | 1,455 | 1,441 | 1,449 | -4.5 | -0.3% | 4,753,200 |
| 2021/06/30 | 1,456 | 1,462 | 1,451.5 | 1,453.5 | -1.5 | -0.1% | 6,799,300 |
| 2021/06/29 | 1,457 | 1,457 | 1,445.5 | 1,455 | +1 | +0.1% | 5,707,300 |
| 2021/06/28 | 1,459.5 | 1,462 | 1,448.5 | 1,454 | -3 | -0.2% | 6,005,300 |
| 2021/06/25 | 1,458 | 1,459 | 1,448.5 | 1,457 | +3.5 | +0.2% | 7,341,800 |
| 2021/06/24 | 1,445 | 1,453.5 | 1,438 | 1,453.5 | +5 | +0.3% | 6,684,400 |
| 2021/06/23 | 1,435 | 1,458 | 1,434 | 1,448.5 | +15 | +1% | 12,763,100 |
| 2021/06/22 | 1,420 | 1,433.5 | 1,416.5 | 1,433.5 | +26.5 | +1.9% | 11,030,700 |
| 2021/06/21 | 1,405 | 1,411.5 | 1,402.5 | 1,407 | -3 | -0.2% | 7,939,700 |
| 2021/06/18 | 1,414.5 | 1,416 | 1,404 | 1,410 | -2.5 | -0.2% | 13,587,100 |
| 2021/06/17 | 1,415 | 1,421 | 1,409 | 1,412.5 | -5.5 | -0.4% | 6,760,300 |
| 2021/06/16 | 1,419 | 1,428 | 1,418 | 1,418 | -5.5 | -0.4% | 5,734,800 |
| 2021/06/15 | 1,418.5 | 1,426 | 1,414 | 1,423.5 | +11 | +0.8% | 7,217,900 |
| 2021/06/14 | 1,410 | 1,413 | 1,403.5 | 1,412.5 | +4 | +0.3% | 4,349,300 |
| 2021/06/11 | 1,410 | 1,412.5 | 1,404 | 1,408.5 | -0.5 | ±0% | 6,819,400 |
| 2021/06/10 | 1,414 | 1,415.5 | 1,407 | 1,409 | +0.5 | ±0% | 5,028,400 |
| 2021/06/09 | 1,414 | 1,416 | 1,402 | 1,408.5 | -12 | -0.8% | 7,454,300 |
| 2021/06/08 | 1,428 | 1,428.5 | 1,419.5 | 1,420.5 | -10 | -0.7% | 4,708,900 |
801～
850
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
