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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,495 | 1,500 | 1,482 | 1,484.5 | -1 | -0.1% | 14,738,300 |
| 2021/03/22 | 1,482 | 1,488 | 1,480.5 | 1,485.5 | +1.5 | +0.1% | 10,762,400 |
| 2021/03/19 | 1,484.5 | 1,491.5 | 1,480 | 1,484 | -1 | -0.1% | 14,250,900 |
| 2021/03/18 | 1,480 | 1,489 | 1,475.5 | 1,485 | +4.5 | +0.3% | 7,891,700 |
| 2021/03/17 | 1,486.5 | 1,495 | 1,477 | 1,480.5 | -11.5 | -0.8% | 9,964,700 |
| 2021/03/16 | 1,468 | 1,492 | 1,465 | 1,492 | +24.5 | +1.7% | 17,810,800 |
| 2021/03/15 | 1,462 | 1,468.5 | 1,459.5 | 1,467.5 | +7 | +0.5% | 9,862,000 |
| 2021/03/12 | 1,450 | 1,461 | 1,443.5 | 1,460.5 | +15 | +1% | 12,212,300 |
| 2021/03/11 | 1,445 | 1,454.5 | 1,440.5 | 1,445.5 | +10.5 | +0.7% | 9,409,500 |
| 2021/03/10 | 1,422.5 | 1,439 | 1,420 | 1,435 | +22.5 | +1.6% | 11,212,400 |
| 2021/03/09 | 1,411 | 1,416.5 | 1,407 | 1,412.5 | +3 | +0.2% | 10,593,500 |
| 2021/03/08 | 1,421 | 1,424 | 1,409.5 | 1,409.5 | -3 | -0.2% | 11,340,400 |
| 2021/03/05 | 1,404 | 1,414.5 | 1,398.5 | 1,412.5 | -0.5 | ±0% | 16,163,400 |
| 2021/03/04 | 1,433 | 1,433 | 1,410 | 1,413 | -25.5 | -1.8% | 16,816,500 |
| 2021/03/03 | 1,445.5 | 1,448.5 | 1,436 | 1,438.5 | -4.5 | -0.3% | 7,656,700 |
| 2021/03/02 | 1,449.5 | 1,450 | 1,436 | 1,443 | -4.5 | -0.3% | 8,449,000 |
| 2021/03/01 | 1,453 | 1,461.5 | 1,442 | 1,447.5 | +6.5 | +0.5% | 7,609,700 |
| 2021/02/26 | 1,434.5 | 1,449.5 | 1,432 | 1,441 | +1.5 | +0.1% | 15,662,500 |
| 2021/02/25 | 1,437.5 | 1,443.5 | 1,432 | 1,439.5 | +4 | +0.3% | 7,928,400 |
| 2021/02/24 | 1,449 | 1,454 | 1,435.5 | 1,435.5 | -12.5 | -0.9% | 9,076,100 |
| 2021/02/22 | 1,445 | 1,453 | 1,443.5 | 1,448 | +12 | +0.8% | 6,987,100 |
| 2021/02/19 | 1,440 | 1,442 | 1,431 | 1,436 | -6.5 | -0.5% | 7,856,800 |
| 2021/02/18 | 1,463 | 1,464.5 | 1,442 | 1,442.5 | -20.5 | -1.4% | 10,200,800 |
| 2021/02/17 | 1,456 | 1,471 | 1,446 | 1,463 | +8 | +0.5% | 11,835,500 |
| 2021/02/16 | 1,440 | 1,456.5 | 1,440 | 1,455 | +20 | +1.4% | 13,477,300 |
| 2021/02/15 | 1,437 | 1,437.5 | 1,429 | 1,435 | +3 | +0.2% | 7,055,600 |
| 2021/02/12 | 1,426 | 1,432.5 | 1,422.5 | 1,432 | +9.5 | +0.7% | 9,675,000 |
| 2021/02/10 | 1,415 | 1,426.5 | 1,413 | 1,422.5 | +7 | +0.5% | 8,490,900 |
| 2021/02/09 | 1,422.5 | 1,428 | 1,410.5 | 1,415.5 | -3 | -0.2% | 11,128,000 |
| 2021/02/08 | 1,424.5 | 1,442.5 | 1,415.5 | 1,418.5 | -1.5 | -0.1% | 11,430,900 |
| 2021/02/05 | 1,400 | 1,427 | 1,399.5 | 1,420 | +31.5 | +2.3% | 17,242,900 |
| 2021/02/04 | 1,396 | 1,398.5 | 1,388.5 | 1,388.5 | -9.5 | -0.7% | 6,753,100 |
| 2021/02/03 | 1,380 | 1,398 | 1,375.5 | 1,398 | +35 | +2.6% | 12,455,300 |
| 2021/02/02 | 1,366 | 1,368.5 | 1,357.5 | 1,363 | +2 | +0.1% | 8,188,000 |
| 2021/02/01 | 1,367 | 1,369.5 | 1,356.5 | 1,361 | -16 | -1.2% | 10,599,600 |
| 2021/01/29 | 1,377 | 1,389 | 1,373 | 1,377 | ±0 | ±0% | 13,565,700 |
| 2021/01/28 | 1,365 | 1,386 | 1,363 | 1,377 | -4 | -0.3% | 13,418,000 |
| 2021/01/27 | 1,365 | 1,381.5 | 1,364 | 1,381 | +35 | +2.6% | 16,627,500 |
| 2021/01/26 | 1,342 | 1,353 | 1,340.5 | 1,346 | +2.5 | +0.2% | 5,496,300 |
| 2021/01/25 | 1,347 | 1,347 | 1,337 | 1,343.5 | -3.5 | -0.3% | 6,128,700 |
| 2021/01/22 | 1,347 | 1,350 | 1,344 | 1,347 | -3.5 | -0.3% | 6,185,800 |
| 2021/01/21 | 1,355 | 1,360.5 | 1,350.5 | 1,350.5 | -4.5 | -0.3% | 5,484,500 |
| 2021/01/20 | 1,364 | 1,365.5 | 1,349 | 1,355 | -8.5 | -0.6% | 8,615,000 |
| 2021/01/19 | 1,355.5 | 1,367 | 1,355 | 1,363.5 | +8.5 | +0.6% | 7,953,000 |
| 2021/01/18 | 1,360 | 1,364.5 | 1,354 | 1,355 | -6 | -0.4% | 8,987,700 |
| 2021/01/15 | 1,351.5 | 1,365 | 1,348.5 | 1,361 | +7.5 | +0.6% | 15,847,900 |
| 2021/01/14 | 1,337.5 | 1,356 | 1,336.5 | 1,353.5 | +10 | +0.7% | 12,049,500 |
| 2021/01/13 | 1,342.5 | 1,352 | 1,340 | 1,343.5 | -9 | -0.7% | 11,420,500 |
| 2021/01/12 | 1,341.5 | 1,364 | 1,338.5 | 1,352.5 | +5.5 | +0.4% | 16,413,600 |
| 2021/01/08 | 1,334 | 1,347.5 | 1,332 | 1,347 | +12 | +0.9% | 13,254,300 |
901～
950
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
