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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,477 | 1,490 | 1,462.5 | 1,489.5 | +14.5 | +1% | 9,439,400 |
| 2022/05/19 | 1,455 | 1,475 | 1,454 | 1,475 | +5 | +0.3% | 7,818,200 |
| 2022/05/18 | 1,482 | 1,482.5 | 1,460.5 | 1,470 | +3.5 | +0.2% | 6,200,800 |
| 2022/05/17 | 1,457 | 1,478 | 1,457 | 1,466.5 | +9 | +0.6% | 6,266,800 |
| 2022/05/16 | 1,462 | 1,469.5 | 1,451.5 | 1,457.5 | +6 | +0.4% | 7,496,900 |
| 2022/05/13 | 1,429.5 | 1,456 | 1,429 | 1,451.5 | +28 | +2% | 12,259,600 |
| 2022/05/12 | 1,460 | 1,465 | 1,418 | 1,423.5 | -90 | -5.9% | 24,561,700 |
| 2022/05/11 | 1,518 | 1,519.5 | 1,508.5 | 1,513.5 | +1.5 | +0.1% | 7,121,700 |
| 2022/05/10 | 1,515 | 1,517 | 1,498.5 | 1,512 | +4 | +0.3% | 9,200,100 |
| 2022/05/09 | 1,500 | 1,513.5 | 1,499.5 | 1,508 | +2.5 | +0.2% | 7,636,300 |
| 2022/05/06 | 1,507 | 1,508.5 | 1,496 | 1,505.5 | +6 | +0.4% | 8,619,100 |
| 2022/05/02 | 1,497.5 | 1,504 | 1,489 | 1,499.5 | -15.5 | -1% | 6,974,600 |
| 2022/04/28 | 1,504 | 1,515 | 1,498 | 1,515 | +14 | +0.9% | 11,880,200 |
| 2022/04/27 | 1,484.5 | 1,503 | 1,474 | 1,501 | +20.5 | +1.4% | 17,847,600 |
| 2022/04/26 | 1,487.5 | 1,489 | 1,479 | 1,480.5 | -3.5 | -0.2% | 6,474,600 |
| 2022/04/25 | 1,479.5 | 1,485.5 | 1,472 | 1,484 | -5.5 | -0.4% | 5,697,400 |
| 2022/04/22 | 1,484 | 1,490 | 1,468 | 1,489.5 | -2 | -0.1% | 6,678,500 |
| 2022/04/21 | 1,494 | 1,502 | 1,487 | 1,491.5 | -1.5 | -0.1% | 7,497,300 |
| 2022/04/20 | 1,485 | 1,496 | 1,484 | 1,493 | +10.5 | +0.7% | 8,126,000 |
| 2022/04/19 | 1,470 | 1,484 | 1,468 | 1,482.5 | +18.5 | +1.3% | 6,988,700 |
| 2022/04/18 | 1,464.5 | 1,469.5 | 1,456 | 1,464 | -13 | -0.9% | 4,203,300 |
| 2022/04/15 | 1,468 | 1,478 | 1,461.5 | 1,477 | +3 | +0.2% | 5,110,700 |
| 2022/04/14 | 1,475 | 1,476.5 | 1,469.5 | 1,474 | +9 | +0.6% | 5,809,200 |
| 2022/04/13 | 1,467 | 1,471 | 1,455.5 | 1,465 | -9 | -0.6% | 9,525,800 |
| 2022/04/12 | 1,466.5 | 1,479 | 1,463 | 1,474 | +3.5 | +0.2% | 7,006,500 |
| 2022/04/11 | 1,474 | 1,478.5 | 1,458 | 1,470.5 | -6.5 | -0.4% | 7,584,200 |
| 2022/04/08 | 1,455 | 1,477 | 1,451.5 | 1,477 | +27 | +1.9% | 13,729,900 |
| 2022/04/07 | 1,446.5 | 1,451 | 1,442 | 1,450 | +5 | +0.3% | 9,686,700 |
| 2022/04/06 | 1,451.5 | 1,454.5 | 1,443.5 | 1,445 | -9 | -0.6% | 8,605,600 |
| 2022/04/05 | 1,457 | 1,459.5 | 1,452 | 1,454 | -1 | -0.1% | 6,198,700 |
| 2022/04/04 | 1,451.5 | 1,457.5 | 1,448 | 1,455 | +10.5 | +0.7% | 7,655,800 |
| 2022/04/01 | 1,421.5 | 1,446 | 1,421.5 | 1,444.5 | +16.5 | +1.2% | 9,269,700 |
| 2022/03/31 | 1,432 | 1,440.5 | 1,425.5 | 1,428 | -16 | -1.1% | 13,433,600 |
| 2022/03/30 | 1,453 | 1,456 | 1,436 | 1,444 | -52.5 | -3.5% | 15,020,800 |
| 2022/03/29 | 1,504.5 | 1,504.5 | 1,486 | 1,496.5 | ±0 | ±0% | 14,061,200 |
| 2022/03/28 | 1,507 | 1,509.5 | 1,491 | 1,496.5 | -13.5 | -0.9% | 10,019,500 |
| 2022/03/25 | 1,530 | 1,530.5 | 1,508 | 1,510 | -25 | -1.6% | 9,774,600 |
| 2022/03/24 | 1,528 | 1,535 | 1,518 | 1,535 | +6 | +0.4% | 9,994,900 |
| 2022/03/23 | 1,527 | 1,542.5 | 1,520.5 | 1,529 | +9 | +0.6% | 12,556,900 |
| 2022/03/22 | 1,505 | 1,522.5 | 1,504.5 | 1,520 | +19.5 | +1.3% | 12,067,700 |
| 2022/03/18 | 1,505.5 | 1,507 | 1,492 | 1,500.5 | +0.5 | ±0% | 11,592,000 |
| 2022/03/17 | 1,490 | 1,500 | 1,487.5 | 1,500 | +21 | +1.4% | 13,592,600 |
| 2022/03/16 | 1,478.5 | 1,485.5 | 1,467 | 1,479 | +10.5 | +0.7% | 13,210,900 |
| 2022/03/15 | 1,456.5 | 1,468.5 | 1,453.5 | 1,468.5 | +20.5 | +1.4% | 9,078,200 |
| 2022/03/14 | 1,459.5 | 1,462 | 1,447.5 | 1,448 | -0.5 | ±0% | 7,126,200 |
| 2022/03/11 | 1,459 | 1,470.5 | 1,448.5 | 1,448.5 | -22 | -1.5% | 11,286,400 |
| 2022/03/10 | 1,449.5 | 1,475 | 1,446.5 | 1,470.5 | +36.5 | +2.5% | 14,074,200 |
| 2022/03/09 | 1,416 | 1,437.5 | 1,410.5 | 1,434 | +17 | +1.2% | 10,799,400 |
| 2022/03/08 | 1,462 | 1,463.5 | 1,416 | 1,417 | -55 | -3.7% | 16,897,900 |
| 2022/03/07 | 1,474.5 | 1,483.5 | 1,468 | 1,472 | -14 | -0.9% | 12,647,100 |
801～
850
件表示中 / 1627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 | 4.74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 | 1,488,000円 | +2.2% | -41.3% | 0.30% | 39.25倍 | 1.83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 | 16,200円 | +3.5% | +6.1% | 3.27% | 12.89倍 | 1.31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 | 267,600円 | +7.0% | +6.6% | 2.99% | 13.67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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73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
