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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 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 |
| 2021/06/07 | 1,428.5 | 1,431.5 | 1,424.5 | 1,430.5 | +4 | +0.3% | 5,147,900 |
| 2021/06/04 | 1,414.5 | 1,427.5 | 1,412 | 1,426.5 | +7 | +0.5% | 5,858,300 |
| 2021/06/03 | 1,403 | 1,423.5 | 1,403 | 1,419.5 | +16 | +1.1% | 7,548,600 |
| 2021/06/02 | 1,402.5 | 1,404.5 | 1,392 | 1,403.5 | +6 | +0.4% | 8,897,100 |
| 2021/06/01 | 1,405 | 1,406 | 1,395 | 1,397.5 | -9 | -0.6% | 9,791,200 |
| 2021/05/31 | 1,413 | 1,415.5 | 1,406.5 | 1,406.5 | -6 | -0.4% | 6,880,400 |
| 2021/05/28 | 1,421 | 1,428 | 1,412 | 1,412.5 | +4 | +0.3% | 8,376,100 |
| 2021/05/27 | 1,417 | 1,419.5 | 1,408.5 | 1,408.5 | -16.5 | -1.2% | 21,084,500 |
| 2021/05/26 | 1,412.5 | 1,426.5 | 1,408 | 1,425 | +12.5 | +0.9% | 9,670,400 |
| 2021/05/25 | 1,421.5 | 1,423.5 | 1,412.5 | 1,412.5 | -0.5 | ±0% | 6,198,000 |
| 2021/05/24 | 1,420 | 1,425 | 1,413 | 1,413 | -10.5 | -0.7% | 6,537,000 |
| 2021/05/21 | 1,429 | 1,431.5 | 1,419 | 1,423.5 | ±0 | ±0% | 6,819,800 |
| 2021/05/20 | 1,425 | 1,427.5 | 1,418 | 1,423.5 | -5 | -0.4% | 5,825,800 |
| 2021/05/19 | 1,425.5 | 1,431.5 | 1,422 | 1,428.5 | -7.5 | -0.5% | 7,339,900 |
| 2021/05/18 | 1,431.5 | 1,441 | 1,430 | 1,436 | +7.5 | +0.5% | 6,071,100 |
| 2021/05/17 | 1,434.5 | 1,440 | 1,420 | 1,428.5 | -2 | -0.1% | 6,452,100 |
| 2021/05/14 | 1,415 | 1,431 | 1,413 | 1,430.5 | +27.5 | +2% | 8,262,100 |
| 2021/05/13 | 1,427 | 1,428.5 | 1,400 | 1,403 | -39.5 | -2.7% | 18,332,600 |
| 2021/05/12 | 1,449 | 1,470 | 1,442 | 1,442.5 | +6.5 | +0.5% | 12,789,000 |
| 2021/05/11 | 1,450 | 1,454 | 1,432 | 1,436 | -13 | -0.9% | 8,196,700 |
| 2021/05/10 | 1,438.5 | 1,449 | 1,437.5 | 1,449 | +17 | +1.2% | 5,958,600 |
| 2021/05/07 | 1,430 | 1,436.5 | 1,426.5 | 1,432 | +2.5 | +0.2% | 6,372,600 |
| 2021/05/06 | 1,439.5 | 1,442 | 1,424.5 | 1,429.5 | +20 | +1.4% | 11,105,100 |
| 2021/04/30 | 1,424.5 | 1,425.5 | 1,408.5 | 1,409.5 | -14.5 | -1% | 9,573,900 |
| 2021/04/28 | 1,427.5 | 1,431 | 1,422 | 1,424 | -1.5 | -0.1% | 6,064,300 |
| 2021/04/27 | 1,428.5 | 1,433 | 1,423 | 1,425.5 | -0.5 | ±0% | 6,273,300 |
| 2021/04/26 | 1,436.5 | 1,438.5 | 1,426 | 1,426 | -10.5 | -0.7% | 7,529,200 |
| 2021/04/23 | 1,430.5 | 1,438.5 | 1,425 | 1,436.5 | -8.5 | -0.6% | 7,839,700 |
| 2021/04/22 | 1,430 | 1,456 | 1,429.5 | 1,445 | +18 | +1.3% | 14,968,400 |
| 2021/04/21 | 1,426.5 | 1,432 | 1,420 | 1,427 | -9.5 | -0.7% | 7,909,600 |
| 2021/04/20 | 1,436.5 | 1,445.5 | 1,429 | 1,436.5 | -7 | -0.5% | 9,623,600 |
| 2021/04/19 | 1,432 | 1,457.5 | 1,430 | 1,443.5 | +14 | +1% | 13,046,900 |
| 2021/04/16 | 1,431.5 | 1,433 | 1,423.5 | 1,429.5 | +7.5 | +0.5% | 5,890,900 |
| 2021/04/15 | 1,420.5 | 1,431 | 1,420 | 1,422 | +2 | +0.1% | 6,122,600 |
| 2021/04/14 | 1,431.5 | 1,433 | 1,414 | 1,420 | -5.5 | -0.4% | 8,047,400 |
| 2021/04/13 | 1,444.5 | 1,450 | 1,425.5 | 1,425.5 | -9.5 | -0.7% | 7,332,100 |
| 2021/04/12 | 1,446.5 | 1,455 | 1,434 | 1,435 | -7.5 | -0.5% | 7,835,400 |
| 2021/04/09 | 1,433 | 1,449.5 | 1,428.5 | 1,442.5 | +17.5 | +1.2% | 11,884,900 |
801～
850
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
