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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 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 |
2021/01/07 | 1,340 | 1,345.5 | 1,332 | 1,335 | +2 | +0.2% | 16,139,300 |
2021/01/06 | 1,311.5 | 1,341 | 1,311 | 1,333 | +29.5 | +2.3% | 13,428,300 |
2021/01/05 | 1,310 | 1,315 | 1,301 | 1,303.5 | -6.5 | -0.5% | 8,175,500 |
2021/01/04 | 1,303 | 1,310 | 1,293.5 | 1,310 | +17 | +1.3% | 9,587,800 |
2020/12/30 | 1,300 | 1,304.5 | 1,290 | 1,293 | -13.5 | -1% | 12,125,100 |
2020/12/29 | 1,301.5 | 1,310.5 | 1,296 | 1,306.5 | +14.5 | +1.1% | 10,746,000 |
2020/12/28 | 1,280 | 1,295.5 | 1,280 | 1,292 | +5.5 | +0.4% | 11,481,200 |
2020/12/25 | 1,281.5 | 1,295 | 1,278.5 | 1,286.5 | +0.5 | ±0% | 8,914,600 |
2020/12/24 | 1,307 | 1,312.5 | 1,284 | 1,286 | -19.5 | -1.5% | 10,709,800 |
2020/12/23 | 1,313 | 1,324.5 | 1,305 | 1,305.5 | -10.5 | -0.8% | 7,634,800 |
2020/12/22 | 1,312.5 | 1,329 | 1,311.5 | 1,316 | -4.5 | -0.3% | 11,702,400 |
2020/12/21 | 1,340 | 1,343.5 | 1,320 | 1,320.5 | -25.5 | -1.9% | 11,946,500 |
2020/12/18 | 1,318 | 1,346 | 1,316.5 | 1,346 | +31 | +2.4% | 29,148,600 |
2020/12/17 | 1,317 | 1,327 | 1,314 | 1,315 | -8.5 | -0.6% | 13,288,300 |
2020/12/16 | 1,339.5 | 1,348 | 1,319 | 1,323.5 | -18 | -1.3% | 13,201,900 |
2020/12/15 | 1,330 | 1,342 | 1,327.5 | 1,341.5 | +4.5 | +0.3% | 11,001,400 |
2020/12/14 | 1,332 | 1,348.5 | 1,332 | 1,337 | +7 | +0.5% | 12,816,200 |
2020/12/11 | 1,317.5 | 1,332 | 1,313 | 1,330 | +18.5 | +1.4% | 19,437,000 |
2020/12/10 | 1,288 | 1,313 | 1,282.5 | 1,311.5 | +21.5 | +1.7% | 23,212,600 |
2020/12/09 | 1,284 | 1,292 | 1,281.5 | 1,290 | +15 | +1.2% | 14,000,700 |
2020/12/08 | 1,259 | 1,275 | 1,259 | 1,275 | +11.5 | +0.9% | 10,448,200 |
2020/12/07 | 1,260 | 1,269 | 1,254 | 1,263.5 | -0.5 | ±0% | 9,500,200 |
2020/12/04 | 1,266.5 | 1,274 | 1,259.5 | 1,264 | -16 | -1.3% | 15,817,000 |
2020/12/03 | 1,275 | 1,285.5 | 1,270.5 | 1,280 | +13.5 | +1.1% | 20,436,800 |
2020/12/02 | 1,250 | 1,269.5 | 1,247.5 | 1,266.5 | +6.5 | +0.5% | 20,680,700 |
2020/12/01 | 1,278.5 | 1,283.5 | 1,246.5 | 1,260 | -24.5 | -1.9% | 19,809,900 |
2020/11/30 | 1,290 | 1,299 | 1,273.5 | 1,284.5 | -2.5 | -0.2% | 53,527,700 |
2020/11/27 | 1,284.5 | 1,290 | 1,274.5 | 1,287 | +2 | +0.2% | 18,203,600 |
2020/11/26 | 1,288.5 | 1,294.5 | 1,282 | 1,285 | -5 | -0.4% | 15,760,400 |
2020/11/25 | 1,295 | 1,297.5 | 1,288.5 | 1,290 | -5 | -0.4% | 17,505,100 |
2020/11/24 | 1,294.5 | 1,297.5 | 1,287 | 1,295 | +16 | +1.3% | 21,926,000 |
2020/11/20 | 1,290 | 1,299 | 1,270.5 | 1,279 | -10.5 | -0.8% | 22,617,200 |
2020/11/19 | 1,265 | 1,289.5 | 1,263.5 | 1,289.5 | +33 | +2.6% | 25,159,100 |
2020/11/18 | 1,262 | 1,262.5 | 1,248.5 | 1,256.5 | -7.5 | -0.6% | 14,274,800 |
2020/11/17 | 1,265.5 | 1,268 | 1,262 | 1,264 | -1.5 | -0.1% | 12,387,400 |
2020/11/16 | 1,269 | 1,271.5 | 1,263 | 1,265.5 | +5.5 | +0.4% | 13,380,300 |
2020/11/13 | 1,265 | 1,270 | 1,247.5 | 1,260 | -4.5 | -0.4% | 17,461,000 |
2020/11/12 | 1,250 | 1,264.5 | 1,250 | 1,264.5 | +14.5 | +1.2% | 17,093,400 |
901~
950
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