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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/04 | 1,470 | 1,486 | 1,464 | 1,486 | +25.5 | +1.7% | 13,663,200 |
| 2022/03/03 | 1,458 | 1,468 | 1,451 | 1,460.5 | +6.5 | +0.4% | 7,281,100 |
| 2022/03/02 | 1,461.5 | 1,466 | 1,450.5 | 1,454 | -8.5 | -0.6% | 8,428,700 |
| 2022/03/01 | 1,463.5 | 1,468.5 | 1,458 | 1,462.5 | +12 | +0.8% | 8,016,200 |
| 2022/02/28 | 1,447 | 1,455.5 | 1,440.5 | 1,450.5 | +4.5 | +0.3% | 12,539,800 |
| 2022/02/25 | 1,427 | 1,454.5 | 1,427 | 1,446 | +28 | +2% | 11,686,300 |
| 2022/02/24 | 1,452 | 1,458 | 1,418 | 1,418 | -46.5 | -3.2% | 18,848,100 |
| 2022/02/22 | 1,463 | 1,469 | 1,456 | 1,464.5 | -7.5 | -0.5% | 7,132,600 |
| 2022/02/21 | 1,445 | 1,475.5 | 1,442.5 | 1,472 | +27.5 | +1.9% | 11,103,900 |
| 2022/02/18 | 1,436.5 | 1,447.5 | 1,436.5 | 1,444.5 | +1.5 | +0.1% | 9,788,600 |
| 2022/02/17 | 1,442.5 | 1,445 | 1,439 | 1,443 | +2.5 | +0.2% | 9,839,000 |
| 2022/02/16 | 1,441 | 1,443 | 1,438 | 1,440.5 | +6.5 | +0.5% | 7,430,300 |
| 2022/02/15 | 1,440.5 | 1,441.5 | 1,433 | 1,434 | -2 | -0.1% | 10,396,200 |
| 2022/02/14 | 1,446 | 1,446.5 | 1,435.5 | 1,436 | -15.5 | -1.1% | 12,741,900 |
| 2022/02/10 | 1,453.5 | 1,455.5 | 1,449 | 1,451.5 | +0.5 | ±0% | 8,612,200 |
| 2022/02/09 | 1,456 | 1,458 | 1,445.5 | 1,451 | -3.5 | -0.2% | 14,379,300 |
| 2022/02/08 | 1,448.5 | 1,462 | 1,441 | 1,454.5 | +13.5 | +0.9% | 17,920,500 |
| 2022/02/07 | 1,443 | 1,446.5 | 1,439 | 1,441 | -0.5 | ±0% | 11,911,100 |
| 2022/02/04 | 1,446.5 | 1,453.5 | 1,436 | 1,441.5 | +1.5 | +0.1% | 11,807,700 |
| 2022/02/03 | 1,441 | 1,450.5 | 1,436 | 1,440 | ±0 | ±0% | 11,523,400 |
| 2022/02/02 | 1,438 | 1,446.5 | 1,437.5 | 1,440 | -4 | -0.3% | 12,463,000 |
| 2022/02/01 | 1,438 | 1,451.5 | 1,435 | 1,444 | +10 | +0.7% | 11,798,800 |
| 2022/01/31 | 1,444 | 1,444.5 | 1,434 | 1,434 | -7 | -0.5% | 13,685,900 |
| 2022/01/28 | 1,443 | 1,446.5 | 1,440.5 | 1,441 | +5 | +0.3% | 9,299,200 |
| 2022/01/27 | 1,445 | 1,448 | 1,431.5 | 1,436 | -7.5 | -0.5% | 13,592,700 |
| 2022/01/26 | 1,445 | 1,452.5 | 1,443 | 1,443.5 | -6.5 | -0.4% | 7,498,900 |
| 2022/01/25 | 1,449.5 | 1,457 | 1,444.5 | 1,450 | +5 | +0.3% | 14,947,900 |
| 2022/01/24 | 1,436 | 1,447.5 | 1,434.5 | 1,445 | +5 | +0.3% | 6,169,600 |
| 2022/01/21 | 1,441 | 1,447.5 | 1,435.5 | 1,440 | -5 | -0.3% | 10,677,700 |
| 2022/01/20 | 1,444.5 | 1,453 | 1,440.5 | 1,445 | +1 | +0.1% | 9,920,200 |
| 2022/01/19 | 1,450.5 | 1,460 | 1,443.5 | 1,444 | -13 | -0.9% | 11,468,500 |
| 2022/01/18 | 1,461 | 1,464.5 | 1,453 | 1,457 | ±0 | ±0% | 6,191,800 |
| 2022/01/17 | 1,452 | 1,457.5 | 1,450.5 | 1,457 | +10 | +0.7% | 5,664,300 |
801～
850
件表示中 / 1594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 | 22,200円 | +2.4% | +13.6% | 3.87% | 19.80倍 | 4.37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 | 1,070,000円 | +2.2% | -41.3% | 0.41% | 28.28倍 | 1.32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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.17倍 | 1.24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 | 248,500円 | +7.0% | +6.6% | 3.22% | 12.71倍 | 1.85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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79倍 | 3.04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
